KissMeData/058470/price/prices-20240601.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	20240628	160559	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235000	2500	2	1.08	19785933000	84006	88.53	232500	238500	232500	302000	163000	232500	235534.93	35.82	0	-3904	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35820	32.29	6.40	12	0.55	7277.00	36702.00	309000	20240507	-23.95	135600	20230626	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.70	N	058470	500	76 억		5460446	N	N	1413	N	00	N
3	20240628	150610	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235000	2500	2	1.08	17997279000	76396	80.51	232500	238500	232500	302000	163000	232500	235582.77	35.82	0	-4707	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35820	32.29	6.40	12	0.50	7277.00	36702.00	309000	20240507	-23.95	135600	20230626	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
4	20240628	140610	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235500	3000	2	1.29	15246534000	64683	68.17	232500	238500	232500	302000	163000	232500	235716.48	35.82	0	-4557	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35896	32.36	6.42	12	0.42	7277.00	36702.00	309000	20240507	-23.79	135600	20230626	73.67	309000	-23.79	20240507	187900	25.33	20240206	309000	-23.79	20240507	135600	73.67	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
5	20240628	130609	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235500	3000	2	1.29	12664340500	53745	56.64	232500	238500	232500	302000	163000	232500	235643.29	35.82	0	-5193	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35896	32.36	6.42	12	0.35	7277.00	36702.00	309000	20240507	-23.79	135600	20230626	73.67	309000	-23.79	20240507	187900	25.33	20240206	309000	-23.79	20240507	135600	73.67	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
6	20240628	120609	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	2000	2	0.86	10713881000	45483	47.93	232500	238500	232500	302000	163000	232500	235564.53	35.82	0	-5202	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35743	32.22	6.39	12	0.30	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
7	20240628	110559	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235000	2500	2	1.08	8978740500	38102	40.16	232500	238500	232500	302000	163000	232500	235658.23	35.82	0	-4889	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35820	32.29	6.40	12	0.25	7277.00	36702.00	309000	20240507	-23.95	135600	20230626	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
8	20240628	100557	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	2000	2	0.86	7463432000	31637	33.34	232500	238500	232500	302000	163000	232500	235918.93	35.82	0	-4167	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35743	32.22	6.39	12	0.21	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
9	20240628	090558	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	2000	2	0.86	1316384000	5617	5.92	232500	238000	232500	302000	163000	232500	234390.11	35.82	0	-1608	238833	235666	231833	228666	224833	237250	230250	76	69500	500	172050	500	1	15242370	35743	32.22	6.39	12	0.04	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20231031	1.70	N	058470	500	76 억		5460446	N	N	290	N	00	N
10	20240627	160552	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	232500	0	3	0.00	21794505500	94166	51.07	231000	235000	228000	302000	163000	232500	231442.76	35.81	0	3599	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35439	31.95	6.33	12	0.62	7277.00	36702.00	309000	20240507	-24.76	135600	20230626	71.46	309000	-24.76	20240507	187900	23.74	20240206	309000	-24.76	20240507	135600	71.46	20231031	1.73	N	058470	500	76 억		5457930	N	N	290	N	00	N
11	20240627	150559	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	232500	0	3	0.00	19400463000	83879	45.49	231000	235000	228000	302000	163000	232500	231288.26	35.81	0	3783	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35439	31.95	6.33	12	0.55	7277.00	36702.00	309000	20240507	-24.76	135600	20230626	71.46	309000	-24.76	20240507	187900	23.74	20240206	309000	-24.76	20240507	135600	71.46	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
12	20240627	140555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	230000	-2500	5	-1.08	15729254500	68013	36.88	231000	235000	228000	302000	163000	232500	231264.83	35.81	0	-214	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35057	31.61	6.27	12	0.45	7277.00	36702.00	309000	20240507	-25.57	135600	20230626	69.62	309000	-25.57	20240507	187900	22.41	20240206	309000	-25.57	20240507	135600	69.62	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
13	20240627	130556	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	230500	-2000	5	-0.86	13935949500	60221	32.66	231000	235000	228000	302000	163000	232500	231409.94	35.81	0	-1196	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35134	31.68	6.28	12	0.40	7277.00	36702.00	309000	20240507	-25.40	135600	20230626	69.99	309000	-25.40	20240507	187900	22.67	20240206	309000	-25.40	20240507	135600	69.99	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
14	20240627	120559	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	231500	-1000	5	-0.43	12438801500	53721	29.13	231000	235000	228000	302000	163000	232500	231541.03	35.81	0	-2161	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35286	31.81	6.31	12	0.35	7277.00	36702.00	309000	20240507	-25.08	135600	20230626	70.72	309000	-25.08	20240507	187900	23.20	20240206	309000	-25.08	20240507	135600	70.72	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
15	20240627	110557	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	230500	-2000	5	-0.86	10167525500	43865	23.79	231000	235000	228000	302000	163000	232500	231788.15	35.81	0	-4313	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35134	31.68	6.28	12	0.29	7277.00	36702.00	309000	20240507	-25.40	135600	20230626	69.99	309000	-25.40	20240507	187900	22.67	20240206	309000	-25.40	20240507	135600	69.99	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
16	20240627	100557	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	231500	-1000	5	-0.43	8040173500	34694	18.81	231000	235000	228000	302000	163000	232500	231741.12	35.81	0	-4828	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35286	31.81	6.31	12	0.23	7277.00	36702.00	309000	20240507	-25.08	135600	20230626	70.72	309000	-25.08	20240507	187900	23.20	20240206	309000	-25.08	20240507	135600	70.72	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
17	20240627	090556	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	230000	-2500	5	-1.08	2616120000	11381	6.17	231000	231500	228000	302000	163000	232500	229821.67	35.81	0	-1856	245500	239000	235000	228500	224500	237000	226500	76	69500	500	172050	500	1	15242370	35057	31.61	6.27	12	0.07	7277.00	36702.00	309000	20240507	-25.57	135600	20230626	69.62	309000	-25.57	20240507	187900	22.41	20240206	309000	-25.57	20240507	135600	69.62	20231031	1.73	N	058470	500	76 억		5457930	N	N	1147	N	00	N
18	20240626	160555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	232500	-6500	5	-2.72	42747778000	182740	96.63	240000	241500	231000	310500	167500	239000	233932.04	35.70	0	33178	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35439	31.95	6.33	12	1.20	7277.00	36702.00	309000	20240507	-24.76	135600	20230626	71.46	309000	-24.76	20240507	187900	23.74	20240206	309000	-24.76	20240507	135600	71.46	20230626	1.72	N	058470	500	76 억		5442144	N	N	1136	N	00	N
19	20240626	150557	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	231000	-8000	5	-3.35	39114309000	167084	88.35	240000	241500	231000	310500	167500	239000	234099.67	35.70	0	31197	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35210	31.74	6.29	12	1.10	7277.00	36702.00	309000	20240507	-25.24	135600	20230626	70.35	309000	-25.24	20240507	187900	22.94	20240206	309000	-25.24	20240507	135600	70.35	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
20	20240626	140556	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	233500	-5500	5	-2.30	27963314500	119082	62.97	240000	241500	232000	310500	167500	239000	234824.02	35.70	0	25854	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35591	32.09	6.36	12	0.78	7277.00	36702.00	309000	20240507	-24.43	135600	20230626	72.20	309000	-24.43	20240507	187900	24.27	20240206	309000	-24.43	20240507	135600	72.20	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
21	20240626	130557	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	-4500	5	-1.88	21975776500	93534	49.46	240000	241500	232000	310500	167500	239000	234949.61	35.70	0	19340	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35743	32.22	6.39	12	0.61	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
22	20240626	120555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	-4500	5	-1.88	20258823500	86199	45.58	240000	241500	232000	310500	167500	239000	235023.88	35.70	0	16612	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35743	32.22	6.39	12	0.57	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
23	20240626	110556	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234500	-4500	5	-1.88	17744818000	75480	39.91	240000	241500	232000	310500	167500	239000	235092.98	35.70	0	15058	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35743	32.22	6.39	12	0.50	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
24	20240626	100555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	234000	-5000	5	-2.09	13654268500	58046	30.69	240000	241500	232000	310500	167500	239000	235231.86	35.70	0	5626	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	35667	32.16	6.38	12	0.38	7277.00	36702.00	309000	20240507	-24.27	135600	20230626	72.57	309000	-24.27	20240507	187900	24.53	20240206	309000	-24.27	20240507	135600	72.57	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
25	20240626	090555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	237000	-2000	5	-0.84	2961081000	12380	6.55	240000	241500	237000	310500	167500	239000	239182.63	35.70	0	-1590	245333	242166	238333	235166	231333	243750	236750	76	71500	500	176860	500	1	15242370	36124	32.57	6.46	12	0.08	7277.00	36702.00	309000	20240507	-23.30	135600	20230626	74.78	309000	-23.30	20240507	187900	26.13	20240206	309000	-23.30	20240507	135600	74.78	20230626	1.72	N	058470	500	76 억		5442144	N	N	368	N	00	N
26	20240625	160555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	239000	-6500	5	-2.65	42416185000	178342	214.72	238000	241500	234500	319000	172000	245500	237833.41	35.59	0	11137	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36429	32.84	6.51	12	1.17	7277.00	36702.00	309000	20240507	-22.65	134000	20230619	78.36	309000	-22.65	20240507	187900	27.20	20240206	309000	-22.65	20240507	135600	76.25	20230626	1.68	N	058470	500	76 억		5425409	N	N	368	N	00	N
27	20240625	150555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	239500	-6000	5	-2.44	39619206000	166637	200.63	238000	241500	234500	319000	172000	245500	237757.56	35.59	0	8929	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36505	32.91	6.53	12	1.09	7277.00	36702.00	309000	20240507	-22.49	134000	20230619	78.73	309000	-22.49	20240507	187900	27.46	20240206	309000	-22.49	20240507	135600	76.62	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
28	20240625	140554	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	238500	-7000	5	-2.85	35719215000	150329	181.00	238000	241500	234500	319000	172000	245500	237606.95	35.59	0	8685	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36353	32.77	6.50	12	0.99	7277.00	36702.00	309000	20240507	-22.82	134000	20230619	77.99	309000	-22.82	20240507	187900	26.93	20240206	309000	-22.82	20240507	135600	75.88	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
29	20240625	130555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	238500	-7000	5	-2.85	32220199000	135697	163.38	238000	241500	234500	319000	172000	245500	237442.24	35.59	0	7694	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36353	32.77	6.50	12	0.89	7277.00	36702.00	309000	20240507	-22.82	134000	20230619	77.99	309000	-22.82	20240507	187900	26.93	20240206	309000	-22.82	20240507	135600	75.88	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
30	20240625	120558	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	238000	-7500	5	-3.05	29477011500	124208	149.55	238000	241500	234500	319000	172000	245500	237319.75	35.59	0	5306	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36277	32.71	6.48	12	0.81	7277.00	36702.00	309000	20240507	-22.98	134000	20230619	77.61	309000	-22.98	20240507	187900	26.66	20240206	309000	-22.98	20240507	135600	75.52	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
31	20240625	110558	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	238000	-7500	5	-3.05	26122903000	110142	132.61	238000	241500	234500	319000	172000	245500	237174.77	35.59	0	2516	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36277	32.71	6.48	12	0.72	7277.00	36702.00	309000	20240507	-22.98	134000	20230619	77.61	309000	-22.98	20240507	187900	26.66	20240206	309000	-22.98	20240507	135600	75.52	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
32	20240625	100554	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	235000	-10500	5	-4.28	20052416000	84523	101.77	238000	241500	234500	319000	172000	245500	237242.12	35.59	0	-4554	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	35820	32.29	6.40	12	0.55	7277.00	36702.00	309000	20240507	-23.95	134000	20230619	75.37	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
33	20240625	090555	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	240000	-5500	5	-2.24	5042234000	21190	25.51	238000	240000	236000	319000	172000	245500	237953.47	35.59	0	1935	249166	247332	244666	242832	240166	248250	243750	76	73500	500	181670	500	1	15242370	36582	32.98	6.54	12	0.14	7277.00	36702.00	309000	20240507	-22.33	134000	20230619	79.10	309000	-22.33	20240507	187900	27.73	20240206	309000	-22.33	20240507	135600	76.99	20230626	1.68	N	058470	500	76 억		5425409	N	N	1254	N	00	N
34	20240624	160552	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	245500	-1500	5	-0.61	20110767500	82474	35.23	243000	246500	242000	321000	173000	247000	243833.64	35.50	0	11219	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37420	33.74	6.69	12	0.54	7277.00	36702.00	309000	20240507	-20.55	134000	20230619	83.21	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20230626	1.66	N	058470	500	76 억		5411488	N	N	1254	N	00	N
35	20240624	150553	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	243500	-3500	5	-1.42	17421186500	71497	30.54	243000	246500	242000	321000	173000	247000	243661.41	35.50	0	9965	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37115	33.46	6.63	12	0.47	7277.00	36702.00	309000	20240507	-21.20	134000	20230619	81.72	309000	-21.20	20240507	187900	29.59	20240206	309000	-21.20	20240507	135600	79.57	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
36	20240624	140554	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	242500	-4500	5	-1.82	14402740000	59091	25.24	243000	246500	242000	321000	173000	247000	243736.20	35.50	0	7663	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	36963	33.32	6.61	12	0.39	7277.00	36702.00	309000	20240507	-21.52	134000	20230619	80.97	309000	-21.52	20240507	187900	29.06	20240206	309000	-21.52	20240507	135600	78.83	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
37	20240624	130552	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	243500	-3500	5	-1.42	11991713000	49166	21.00	243000	246500	242000	321000	173000	247000	243900.16	35.50	0	6514	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37115	33.46	6.63	12	0.32	7277.00	36702.00	309000	20240507	-21.20	134000	20230619	81.72	309000	-21.20	20240507	187900	29.59	20240206	309000	-21.20	20240507	135600	79.57	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
38	20240624	120553	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	244000	-3000	5	-1.21	10622026000	43548	18.60	243000	246500	242000	321000	173000	247000	243912.66	35.50	0	6912	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37191	33.53	6.65	12	0.29	7277.00	36702.00	309000	20240507	-21.04	134000	20230619	82.09	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
39	20240624	110556	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	244000	-3000	5	-1.21	9125466000	37413	15.98	243000	246500	242000	321000	173000	247000	243908.49	35.50	0	5952	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37191	33.53	6.65	12	0.25	7277.00	36702.00	309000	20240507	-21.04	134000	20230619	82.09	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
40	20240624	100553	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	245500	-1500	5	-0.61	7055438000	28927	12.36	243000	246500	242000	321000	173000	247000	243900.86	35.50	0	5480	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	37420	33.74	6.69	12	0.19	7277.00	36702.00	309000	20240507	-20.55	134000	20230619	83.21	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
41	20240624	090553	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	242500	-4500	5	-1.82	1985731500	8172	3.49	243000	245500	242000	321000	173000	247000	242973.38	35.50	0	1193	259000	253000	248000	242000	237000	250500	239500	76	74000	500	182780	500	1	15242370	36963	33.32	6.61	12	0.05	7277.00	36702.00	309000	20240507	-21.52	134000	20230619	80.97	309000	-21.52	20240507	187900	29.06	20240206	309000	-21.52	20240507	135600	78.83	20230626	1.66	N	058470	500	76 억		5411488	N	N	2396	N	00	N
42	20240621	160534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	247000	-9500	5	-3.70	57128481500	232333	217.33	253000	254000	243000	333000	180000	256500	245865.95	35.60	0	-23706	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37649	33.94	6.73	12	1.52	7277.00	36702.00	309000	20240507	-20.06	133000	20230615	85.71	309000	-20.06	20240507	187900	31.45	20240206	309000	-20.06	20240507	135600	82.15	20230626	1.64	N	058470	500	76 억		5426658	N	N	2396	N	00	N
43	20240621	150534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	245000	-11500	5	-4.48	51255614000	208512	195.05	253000	254000	243000	333000	180000	256500	245790.97	35.60	0	-19800	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37344	33.67	6.68	12	1.37	7277.00	36702.00	309000	20240507	-20.71	133000	20230615	84.21	309000	-20.71	20240507	187900	30.39	20240206	309000	-20.71	20240507	135600	80.68	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
44	20240621	140535	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	244500	-12000	5	-4.68	43921287500	178513	166.99	253000	254000	243000	333000	180000	256500	246010.92	35.60	0	-16431	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37268	33.60	6.66	12	1.17	7277.00	36702.00	309000	20240507	-20.87	133000	20230615	83.83	309000	-20.87	20240507	187900	30.12	20240206	309000	-20.87	20240507	135600	80.31	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
45	20240621	130536	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	246000	-10500	5	-4.09	38868319000	157873	147.68	253000	254000	243000	333000	180000	256500	246167.85	35.60	0	-13988	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37496	33.81	6.70	12	1.04	7277.00	36702.00	309000	20240507	-20.39	133000	20230615	84.96	309000	-20.39	20240507	187900	30.92	20240206	309000	-20.39	20240507	135600	81.42	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
46	20240621	120538	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	245500	-11000	5	-4.29	35256207000	143180	133.94	253000	254000	243000	333000	180000	256500	246201.71	35.60	0	-15246	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37420	33.74	6.69	12	0.94	7277.00	36702.00	309000	20240507	-20.55	133000	20230615	84.59	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
47	20240621	110537	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	244000	-12500	5	-4.87	30336826500	123090	115.14	253000	254000	244000	333000	180000	256500	246420.40	35.60	0	-13124	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37191	33.53	6.65	12	0.81	7277.00	36702.00	309000	20240507	-21.04	133000	20230615	83.46	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
48	20240621	100534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	247000	-9500	5	-3.70	21875444000	88718	82.99	253000	254000	244000	333000	180000	256500	246517.65	35.60	0	-4679	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37649	33.94	6.73	12	0.58	7277.00	36702.00	309000	20240507	-20.06	133000	20230615	85.71	309000	-20.06	20240507	187900	31.45	20240206	309000	-20.06	20240507	135600	82.15	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
49	20240621	090537	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	247000	-9500	5	-3.70	6576747500	26417	24.71	253000	254000	246000	333000	180000	256500	248816.39	35.60	0	-1091	266166	261332	257166	252332	248166	259250	250250	76	76500	500	189810	500	1	15242370	37649	33.94	6.73	12	0.17	7277.00	36702.00	309000	20240507	-20.06	133000	20230615	85.71	309000	-20.06	20240507	187900	31.45	20240206	309000	-20.06	20240507	135600	82.15	20230626	1.64	N	058470	500	76 억		5426658	N	N	1713	N	00	N
50	20240620	160532	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	256500	-4000	5	-1.54	27293028000	106408	81.46	260000	262000	253000	338500	182500	260500	256493.67	35.71	0	-16446	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39097	35.25	6.99	12	0.70	7277.00	36702.00	309000	20240507	-16.99	133000	20230615	92.86	309000	-16.99	20240507	187900	36.51	20240206	309000	-16.99	20240507	135600	89.16	20230626	1.61	N	058470	500	76 억		5442648	N	N	1713	N	00	N
51	20240620	150534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	257000	-3500	5	-1.34	25432575000	99162	75.91	260000	262000	253000	338500	182500	260500	256474.52	35.71	0	-16563	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39173	35.32	7.00	12	0.65	7277.00	36702.00	309000	20240507	-16.83	133000	20230615	93.23	309000	-16.83	20240507	187900	36.77	20240206	309000	-16.83	20240507	135600	89.53	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
52	20240620	140533	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	257000	-3500	5	-1.34	21508218500	83899	64.23	260000	262000	253000	338500	182500	260500	256357.87	35.71	0	-15005	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39173	35.32	7.00	12	0.55	7277.00	36702.00	309000	20240507	-16.83	133000	20230615	93.23	309000	-16.83	20240507	187900	36.77	20240206	309000	-16.83	20240507	135600	89.53	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
53	20240620	130534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	256000	-4500	5	-1.73	18347819000	71546	54.77	260000	262000	253000	338500	182500	260500	256447.19	35.71	0	-15973	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39020	35.18	6.98	12	0.47	7277.00	36702.00	309000	20240507	-17.15	133000	20230615	92.48	309000	-17.15	20240507	187900	36.24	20240206	309000	-17.15	20240507	135600	88.79	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
54	20240620	120533	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	255500	-5000	5	-1.92	12491618000	48523	37.15	260000	262000	255000	338500	182500	260500	257436.29	35.71	0	-9251	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	38944	35.11	6.96	12	0.32	7277.00	36702.00	309000	20240507	-17.31	133000	20230615	92.11	309000	-17.31	20240507	187900	35.98	20240206	309000	-17.31	20240507	135600	88.42	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
55	20240620	110535	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	258000	-2500	5	-0.96	7984874500	30932	23.68	260000	262000	256500	338500	182500	260500	258141.93	35.71	0	-3903	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39325	35.45	7.03	12	0.20	7277.00	36702.00	309000	20240507	-16.50	133000	20230615	93.98	309000	-16.50	20240507	187900	37.31	20240206	309000	-16.50	20240507	135600	90.27	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
56	20240620	100535	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	257000	-3500	5	-1.34	6199400000	23999	18.37	260000	262000	256500	338500	182500	260500	258318.01	35.71	0	-3254	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39173	35.32	7.00	12	0.16	7277.00	36702.00	309000	20240507	-16.83	133000	20230615	93.23	309000	-16.83	20240507	187900	36.77	20240206	309000	-16.83	20240507	135600	89.53	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
57	20240620	090540	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260000	-500	5	-0.19	728637500	2797	2.14	260000	262000	259500	338500	182500	260500	260506.82	35.71	0	-536	270166	265332	261166	256332	252166	263250	254250	76	78000	500	192770	500	1	15242370	39630	35.73	7.08	12	0.02	7277.00	36702.00	309000	20240507	-15.86	133000	20230615	95.49	309000	-15.86	20240507	187900	38.37	20240206	309000	-15.86	20240507	135600	91.74	20230626	1.61	N	058470	500	76 억		5442648	N	N	4062	N	00	N
58	20240619	160532	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260500	-1500	5	-0.57	33789307500	129800	86.37	264500	266000	257000	340500	183500	262000	260316.60	35.98	0	-15440	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39706	35.80	7.10	12	0.85	7277.00	36702.00	309000	20240507	-15.70	133000	20230615	95.86	309000	-15.70	20240507	187900	38.64	20240206	309000	-15.70	20240507	134000	94.40	20230619	1.62	N	058470	500	76 억		5484691	N	N	4062	N	00	N
59	20240619	150530	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260500	-1500	5	-0.57	31195594000	119835	79.74	264500	266000	257000	340500	183500	262000	260321.23	35.98	0	-17375	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39706	35.80	7.10	12	0.79	7277.00	36702.00	309000	20240507	-15.70	133000	20230615	95.86	309000	-15.70	20240507	187900	38.64	20240206	309000	-15.70	20240507	134000	94.40	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
60	20240619	140536	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	259000	-3000	5	-1.15	27559789500	105850	70.43	264500	266000	257000	340500	183500	262000	260366.46	35.98	0	-19449	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39478	35.59	7.06	12	0.69	7277.00	36702.00	309000	20240507	-16.18	133000	20230615	94.74	309000	-16.18	20240507	187900	37.84	20240206	309000	-16.18	20240507	134000	93.28	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
61	20240619	130531	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	257500	-4500	5	-1.72	24402743000	93630	62.30	264500	266000	257000	340500	183500	262000	260629.53	35.98	0	-22796	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39249	35.39	7.02	12	0.61	7277.00	36702.00	309000	20240507	-16.67	133000	20230615	93.61	309000	-16.67	20240507	187900	37.04	20240206	309000	-16.67	20240507	134000	92.16	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
62	20240619	120531	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	258500	-3500	5	-1.34	19620517500	75069	49.95	264500	266000	258000	340500	183500	262000	261366.44	35.98	0	-19014	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39402	35.52	7.04	12	0.49	7277.00	36702.00	309000	20240507	-16.34	133000	20230615	94.36	309000	-16.34	20240507	187900	37.57	20240206	309000	-16.34	20240507	134000	92.91	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
63	20240619	110532	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	261000	-1000	5	-0.38	13649777000	52068	34.65	264500	266000	260000	340500	183500	262000	262152.90	35.98	0	-8489	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39783	35.87	7.11	12	0.34	7277.00	36702.00	309000	20240507	-15.53	133000	20230615	96.24	309000	-15.53	20240507	187900	38.90	20240206	309000	-15.53	20240507	134000	94.78	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
64	20240619	100534	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260500	-1500	5	-0.57	10378816500	39517	26.29	264500	266000	260500	340500	183500	262000	262641.81	35.98	0	-5764	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	39706	35.80	7.10	12	0.26	7277.00	36702.00	309000	20240507	-15.70	133000	20230615	95.86	309000	-15.70	20240507	187900	38.64	20240206	309000	-15.70	20240507	134000	94.40	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
65	20240619	090539	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262500	500	2	0.19	2107551000	7976	5.31	264500	266000	262000	340500	183500	262000	264236.58	35.98	0	1255	278000	270000	265000	257000	252000	267500	254500	76	78500	500	193880	500	1	15242370	40011	36.07	7.15	12	0.05	7277.00	36702.00	309000	20240507	-15.05	133000	20230615	97.37	309000	-15.05	20240507	187900	39.70	20240206	309000	-15.05	20240507	134000	95.90	20230619	1.62	N	058470	500	76 억		5484691	N	N	7034	N	00	N
66	20240618	160527	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262000	-4500	5	-1.69	39439099500	149240	59.58	271500	273000	260000	346000	187000	266500	264270.09	36.04	0	-29867	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	39935	36.00	7.14	12	0.98	7277.00	36702.00	309000	20240507	-15.21	133000	20230615	96.99	309000	-15.21	20240507	187900	39.44	20240206	309000	-15.21	20240507	134000	95.52	20230619	1.59	N	058470	500	76 억		5493781	N	N	7034	N	00	N
67	20240618	150527	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262000	-4500	5	-1.69	36814863000	139227	55.58	271500	273000	260000	346000	187000	266500	264423.12	36.04	0	-28333	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	39935	36.00	7.14	12	0.91	7277.00	36702.00	309000	20240507	-15.21	133000	20230615	96.99	309000	-15.21	20240507	187900	39.44	20240206	309000	-15.21	20240507	134000	95.52	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
68	20240618	140528	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262000	-4500	5	-1.69	33246831000	125637	50.16	271500	273000	260000	346000	187000	266500	264625.93	36.04	0	-29270	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	39935	36.00	7.14	12	0.82	7277.00	36702.00	309000	20240507	-15.21	133000	20230615	96.99	309000	-15.21	20240507	187900	39.44	20240206	309000	-15.21	20240507	134000	95.52	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
69	20240618	130532	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	261000	-5500	5	-2.06	27551047000	103804	41.44	271500	273000	261000	346000	187000	266500	265413.99	36.04	0	-22721	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	39783	35.87	7.11	12	0.68	7277.00	36702.00	309000	20240507	-15.53	133000	20230615	96.24	309000	-15.53	20240507	187900	38.90	20240206	309000	-15.53	20240507	134000	94.78	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
70	20240618	120532	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	261500	-5000	5	-1.88	24894345500	93648	37.39	271500	273000	261000	346000	187000	266500	265828.82	36.04	0	-18221	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	39859	35.94	7.12	12	0.61	7277.00	36702.00	309000	20240507	-15.37	133000	20230615	96.62	309000	-15.37	20240507	187900	39.17	20240206	309000	-15.37	20240507	134000	95.15	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
71	20240618	110529	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	263500	-3000	5	-1.13	17501842000	65470	26.14	271500	273000	263500	346000	187000	266500	267326.29	36.04	0	-8883	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	40164	36.21	7.18	12	0.43	7277.00	36702.00	309000	20240507	-14.72	133000	20230615	98.12	309000	-14.72	20240507	187900	40.23	20240206	309000	-14.72	20240507	134000	96.64	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
72	20240618	100530	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266000	-500	5	-0.19	12706020000	47343	18.90	271500	273000	265000	346000	187000	266500	268382.71	36.04	0	-878	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	40545	36.55	7.25	12	0.31	7277.00	36702.00	309000	20240507	-13.92	133000	20230615	100.00	309000	-13.92	20240507	187900	41.56	20240206	309000	-13.92	20240507	134000	98.51	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
73	20240618	090535	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	271500	5000	2	1.88	3944454000	14511	5.79	271500	273000	270000	346000	187000	266500	271829.51	36.04	0	1137	283500	275000	266500	258000	249500	279250	262250	76	79500	500	197210	500	1	15242370	41383	37.31	7.40	12	0.10	7277.00	36702.00	309000	20240507	-12.14	133000	20230615	104.14	309000	-12.14	20240507	187900	44.49	20240206	309000	-12.14	20240507	134000	102.61	20230619	1.59	N	058470	500	76 억		5493781	N	N	2264	N	00	N
74	20240617	160526	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266500	5500	2	2.11	67037578500	249998	153.12	262500	275000	258000	339000	183000	261000	268157.63	35.43	0	29679	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40621	36.62	7.26	12	1.64	7277.00	36702.00	309000	20240507	-13.75	131700	20230609	102.35	309000	-13.75	20240507	187900	41.83	20240206	309000	-13.75	20240507	134000	98.88	20230619	1.53	N	058470	500	76 억		5400527	N	N	2264	N	00	N
75	20240617	150529	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266500	5500	2	2.11	63138848000	235322	144.13	262500	275000	258000	339000	183000	261000	268310.98	35.43	0	26480	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40621	36.62	7.26	12	1.54	7277.00	36702.00	309000	20240507	-13.75	131700	20230609	102.35	309000	-13.75	20240507	187900	41.83	20240206	309000	-13.75	20240507	134000	98.88	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
76	20240617	140523	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264000	3000	2	1.15	55701085000	207376	127.01	262500	275000	258000	339000	183000	261000	268602.63	35.43	0	25946	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40240	36.28	7.19	12	1.36	7277.00	36702.00	309000	20240507	-14.56	131700	20230609	100.46	309000	-14.56	20240507	187900	40.50	20240206	309000	-14.56	20240507	134000	97.01	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
77	20240617	130524	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	4500	2	1.72	48032838500	178522	109.34	262500	275000	258000	339000	183000	261000	269062.25	35.43	0	34388	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40468	36.48	7.23	12	1.17	7277.00	36702.00	309000	20240507	-14.08	131700	20230609	101.59	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	134000	98.13	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
78	20240617	120525	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	4000	2	1.53	45707381500	169763	103.98	262500	275000	258000	339000	183000	261000	269246.48	35.43	0	35629	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40392	36.42	7.22	12	1.11	7277.00	36702.00	309000	20240507	-14.24	131700	20230609	101.21	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	134000	97.76	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
79	20240617	110521	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	268500	7500	2	2.87	41681585500	154650	94.72	262500	275000	258000	339000	183000	261000	269526.79	35.43	0	40642	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	40926	36.90	7.32	12	1.01	7277.00	36702.00	309000	20240507	-13.11	131700	20230609	103.87	309000	-13.11	20240507	187900	42.90	20240206	309000	-13.11	20240507	134000	100.37	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
80	20240617	100523	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	270500	9500	2	3.64	27013273500	100658	61.65	262500	275000	258000	339000	183000	261000	268373.18	35.43	0	24860	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	41231	37.17	7.37	12	0.66	7277.00	36702.00	309000	20240507	-12.46	131700	20230609	105.39	309000	-12.46	20240507	187900	43.96	20240206	309000	-12.46	20240507	134000	101.87	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
81	20240617	090525	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	259500	-1500	5	-0.57	1550227500	5939	3.64	262500	262500	259500	339000	183000	261000	261025.37	35.43	0	-1505	269666	265332	262166	257832	254666	263750	256250	76	78000	500	193140	500	1	15242370	39554	35.66	7.07	12	0.04	7277.00	36702.00	309000	20240507	-16.02	131700	20230609	97.04	309000	-16.02	20240507	187900	38.11	20240206	309000	-16.02	20240507	134000	93.66	20230619	1.53	N	058470	500	76 억		5400527	N	N	16688	N	00	N
82	20240614	160440	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	261000	-3000	5	-1.14	42459367500	162117	72.70	265500	266500	259000	343000	185000	264000	261908.00	35.23	0	-28854	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	39783	35.87	7.11	12	1.06	7277.00	36702.00	309000	20240507	-15.53	130300	20230608	100.31	309000	-15.53	20240507	187900	38.90	20240206	309000	-15.53	20240507	133000	96.24	20230615	1.73	N	058470	500	76 억		5370361	N	N	16688	N	00	N
83	20240614	150442	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260500	-3500	5	-1.33	33902103500	129277	57.98	265500	266500	259000	343000	185000	264000	262243.89	35.23	0	-20906	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	39706	35.80	7.10	12	0.85	7277.00	36702.00	309000	20240507	-15.70	130300	20230608	99.92	309000	-15.70	20240507	187900	38.64	20240206	309000	-15.70	20240507	133000	95.86	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
84	20240614	140441	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	260500	-3500	5	-1.33	24798604000	94261	42.27	265500	266500	260500	343000	185000	264000	263084.46	35.23	0	-15893	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	39706	35.80	7.10	12	0.62	7277.00	36702.00	309000	20240507	-15.70	130300	20230608	99.92	309000	-15.70	20240507	187900	38.64	20240206	309000	-15.70	20240507	133000	95.86	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
85	20240614	130441	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	263000	-1000	5	-0.38	17975298500	68141	30.56	265500	266500	262500	343000	185000	264000	263795.64	35.23	0	-7712	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	40087	36.14	7.17	12	0.45	7277.00	36702.00	309000	20240507	-14.89	130300	20230608	101.84	309000	-14.89	20240507	187900	39.97	20240206	309000	-14.89	20240507	133000	97.74	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
86	20240614	120444	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262500	-1500	5	-0.57	15484964500	58666	26.31	265500	266500	262500	343000	185000	264000	263951.26	35.23	0	-5191	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	40011	36.07	7.15	12	0.38	7277.00	36702.00	309000	20240507	-15.05	130300	20230608	101.46	309000	-15.05	20240507	187900	39.70	20240206	309000	-15.05	20240507	133000	97.37	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
87	20240614	110515	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262500	-1500	5	-0.57	12999695000	49209	22.07	265500	266500	262500	343000	185000	264000	264173.12	35.23	0	-2668	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	40011	36.07	7.15	12	0.32	7277.00	36702.00	309000	20240507	-15.05	130300	20230608	101.46	309000	-15.05	20240507	187900	39.70	20240206	309000	-15.05	20240507	133000	97.37	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
88	20240614	100514	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	1500	2	0.57	7988660000	30197	13.54	265500	266500	262500	343000	185000	264000	264551.45	35.23	0	1530	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	40468	36.48	7.23	12	0.20	7277.00	36702.00	309000	20240507	-14.08	130300	20230608	103.76	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	133000	99.62	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
89	20240614	090517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	263000	-1000	5	-0.38	2726965000	10317	4.63	265500	266500	262500	343000	185000	264000	264317.63	35.23	0	1303	276666	270332	267166	260832	257666	268750	259250	76	79000	500	195360	500	1	15242370	40087	36.14	7.17	12	0.07	7277.00	36702.00	309000	20240507	-14.89	130300	20230608	101.84	309000	-14.89	20240507	187900	39.97	20240206	309000	-14.89	20240507	133000	97.74	20230615	1.73	N	058470	500	76 억		5370361	N	N	47306	N	00	N
90	20240613	160511	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264000	-1000	5	-0.38	58773262500	220980	77.06	273000	273500	264000	344500	185500	265000	265971.49	35.05	0	-30502	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40240	36.28	7.19	12	1.45	7277.00	36702.00	309000	20240507	-14.56	130300	20230608	102.61	309000	-14.56	20240507	187900	40.50	20240206	309000	-14.56	20240507	133000	98.50	20230615	1.64	N	058470	500	76 억		5342511	N	N	46957	N	00	N
91	20240613	150521	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264500	-500	5	-0.19	43013988500	161316	56.25	273000	273500	264000	344500	185500	265000	266644.46	35.05	0	-20968	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40316	36.35	7.21	12	1.06	7277.00	36702.00	309000	20240507	-14.40	130300	20230608	102.99	309000	-14.40	20240507	187900	40.77	20240206	309000	-14.40	20240507	133000	98.87	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
92	20240613	140514	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	500	2	0.19	39226581000	147025	51.27	273000	273500	264000	344500	185500	265000	266802.34	35.05	0	-20117	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40468	36.48	7.23	12	0.96	7277.00	36702.00	309000	20240507	-14.08	130300	20230608	103.76	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	133000	99.62	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
93	20240613	130514	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	500	2	0.19	33487990000	125358	43.71	273000	273500	265000	344500	185500	265000	267139.14	35.05	0	-17026	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40468	36.48	7.23	12	0.82	7277.00	36702.00	309000	20240507	-14.08	130300	20230608	103.76	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	133000	99.62	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
94	20240613	120517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267000	2000	2	0.75	29400423000	109989	38.35	273000	273500	265000	344500	185500	265000	267303.68	35.05	0	-15194	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40697	36.69	7.27	12	0.72	7277.00	36702.00	309000	20240507	-13.59	130300	20230608	104.91	309000	-13.59	20240507	187900	42.10	20240206	309000	-13.59	20240507	133000	100.75	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
95	20240613	110510	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266000	1000	2	0.38	26161505500	97863	34.12	273000	273500	265000	344500	185500	265000	267328.28	35.05	0	-19060	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40545	36.55	7.25	12	0.64	7277.00	36702.00	309000	20240507	-13.92	130300	20230608	104.14	309000	-13.92	20240507	187900	41.56	20240206	309000	-13.92	20240507	133000	100.00	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
96	20240613	100512	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	268000	3000	2	1.13	19630740500	73313	25.56	273000	273500	265000	344500	185500	265000	267766.84	35.05	0	-13415	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40850	36.83	7.30	12	0.48	7277.00	36702.00	309000	20240507	-13.27	130300	20230608	105.68	309000	-13.27	20240507	187900	42.63	20240206	309000	-13.27	20240507	133000	101.50	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
97	20240613	090516	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267500	2500	2	0.94	6622094000	24571	8.57	273000	273500	265500	344500	185500	265000	269511.83	35.05	0	-5727	279000	272000	268000	261000	257000	270000	259000	76	79500	500	196100	500	1	15242370	40773	36.76	7.29	12	0.16	7277.00	36702.00	309000	20240507	-13.43	130300	20230608	105.30	309000	-13.43	20240507	187900	42.36	20240206	309000	-13.43	20240507	133000	101.13	20230615	1.64	N	058470	500	76 억		5342511	N	N	12202	N	00	N
98	20240612	160507	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	5000	2	1.92	76759487000	284815	87.63	267000	275000	264000	338000	182000	260000	269510.64	34.36	0	53260	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	40392	36.42	7.22	12	1.87	7277.00	36702.00	309000	20240507	-14.24	129500	20230605	104.63	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	133000	99.25	20230615	1.69	N	058470	500	76 억		5236799	N	N	12201	N	00	N
99	20240612	150515	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	5000	2	1.92	73637961500	273045	84.00	267000	275000	264000	338000	182000	260000	269693.62	34.36	0	50211	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	40392	36.42	7.22	12	1.79	7277.00	36702.00	309000	20240507	-14.24	129500	20230605	104.63	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	133000	99.25	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
100	20240612	140511	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	5000	2	1.92	69247707500	256470	78.90	267000	275000	264500	338000	182000	260000	270005.29	34.36	0	51320	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	40392	36.42	7.22	12	1.68	7277.00	36702.00	309000	20240507	-14.24	129500	20230605	104.63	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	133000	99.25	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
101	20240612	130509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269500	9500	2	3.65	62890203500	232610	71.56	267000	275000	267000	338000	182000	260000	270370.04	34.36	0	53702	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	41078	37.03	7.34	12	1.53	7277.00	36702.00	309000	20240507	-12.78	129500	20230605	108.11	309000	-12.78	20240507	187900	43.43	20240206	309000	-12.78	20240507	133000	102.63	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
102	20240612	120509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269000	9000	2	3.46	60672487500	224372	69.03	267000	275000	267000	338000	182000	260000	270412.80	34.36	0	54862	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	41002	36.97	7.33	12	1.47	7277.00	36702.00	309000	20240507	-12.94	129500	20230605	107.72	309000	-12.94	20240507	187900	43.16	20240206	309000	-12.94	20240507	133000	102.26	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
103	20240612	110507	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269500	9500	2	3.65	55348625500	204638	62.96	267000	275000	267000	338000	182000	260000	270473.72	34.36	0	54472	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	41078	37.03	7.34	12	1.34	7277.00	36702.00	309000	20240507	-12.78	129500	20230605	108.11	309000	-12.78	20240507	187900	43.43	20240206	309000	-12.78	20240507	133000	102.63	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
104	20240612	100509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	270500	10500	2	4.04	50911795000	188244	57.91	267000	275000	267000	338000	182000	260000	270459.46	34.36	0	51873	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	41231	37.17	7.37	12	1.24	7277.00	36702.00	309000	20240507	-12.46	129500	20230605	108.88	309000	-12.46	20240507	187900	43.96	20240206	309000	-12.46	20240507	133000	103.38	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
105	20240612	090509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	271000	11000	2	4.23	19334228000	71648	22.04	267000	272500	267000	338000	182000	260000	269857.78	34.36	0	28780	277000	268500	262500	254000	248000	265500	251000	76	78000	500	192400	500	1	15242370	41307	37.24	7.38	12	0.47	7277.00	36702.00	309000	20240507	-12.30	129500	20230605	109.27	309000	-12.30	20240507	187900	44.23	20240206	309000	-12.30	20240507	133000	103.76	20230615	1.69	N	058470	500	76 억		5236799	N	N	246	N	00	N
106	20240610	160503	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	274500	8000	2	3.00	39128155000	144951	77.94	263000	275000	261000	346000	187000	266500	269933.90	34.58	0	2237	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41840	37.72	7.48	12	0.95	7277.00	36702.00	309000	20240507	-11.17	126900	20230601	116.31	309000	-11.17	20240507	187900	46.09	20240206	309000	-11.17	20240507	133000	106.39	20230615	1.66	N	058470	500	76 억		5270578	N	N	5313	N	00	N
107	20240610	150510	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	273500	7000	2	2.63	35375429500	131259	70.58	263000	275000	261000	346000	187000	266500	269509.22	34.58	0	1755	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41688	37.58	7.45	12	0.86	7277.00	36702.00	309000	20240507	-11.49	126900	20230601	115.52	309000	-11.49	20240507	187900	45.56	20240206	309000	-11.49	20240507	133000	105.64	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
108	20240610	140506	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	272000	5500	2	2.06	30700035000	114146	61.38	263000	275000	261000	346000	187000	266500	268954.68	34.58	0	1444	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41459	37.38	7.41	12	0.75	7277.00	36702.00	309000	20240507	-11.97	126900	20230601	114.34	309000	-11.97	20240507	187900	44.76	20240206	309000	-11.97	20240507	133000	104.51	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
109	20240610	130505	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	271500	5000	2	1.88	27965256000	104052	55.95	263000	275000	261000	346000	187000	266500	268762.90	34.58	0	483	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41383	37.31	7.40	12	0.68	7277.00	36702.00	309000	20240507	-12.14	126900	20230601	113.95	309000	-12.14	20240507	187900	44.49	20240206	309000	-12.14	20240507	133000	104.14	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
110	20240610	120506	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	272500	6000	2	2.25	21837439500	81649	43.90	263000	272500	261000	346000	187000	266500	267455.39	34.58	0	-2624	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41535	37.45	7.42	12	0.54	7277.00	36702.00	309000	20240507	-11.81	126900	20230601	114.74	309000	-11.81	20240507	187900	45.02	20240206	309000	-11.81	20240507	133000	104.89	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
111	20240610	110509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	270500	4000	2	1.50	17361666500	65141	35.03	263000	270500	261000	346000	187000	266500	266524.42	34.58	0	-4717	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	41231	37.17	7.37	12	0.43	7277.00	36702.00	309000	20240507	-12.46	126900	20230601	113.16	309000	-12.46	20240507	187900	43.96	20240206	309000	-12.46	20240507	133000	103.38	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
112	20240610	100504	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267500	1000	2	0.38	13192478000	49638	26.69	263000	270500	261000	346000	187000	266500	265773.37	34.58	0	-5638	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	40773	36.76	7.29	12	0.33	7277.00	36702.00	309000	20240507	-13.43	126900	20230601	110.80	309000	-13.43	20240507	187900	42.36	20240206	309000	-13.43	20240507	133000	101.13	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
113	20240610	090511	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264000	-2500	5	-0.94	1588239500	6023	3.24	263000	265500	263000	346000	187000	266500	263683.12	34.58	0	-2229	281833	274166	270333	262666	258833	272250	260750	76	79500	500	197210	500	1	15242370	40240	36.28	7.19	12	0.04	7277.00	36702.00	309000	20240507	-14.56	126900	20230601	108.04	309000	-14.56	20240507	187900	40.50	20240206	309000	-14.56	20240507	133000	98.50	20230615	1.66	N	058470	500	76 억		5270578	N	N	7627	N	00	N
114	20240607	160521	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266500	1000	2	0.38	50030863000	184511	155.92	269500	278000	266500	345000	186000	265500	271163.96	34.34	0	-12465	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	40621	36.62	7.26	12	1.21	7277.00	36702.00	309000	20240507	-13.75	126700	20230531	110.34	309000	-13.75	20240507	187900	41.83	20240206	309000	-13.75	20240507	130300	104.53	20230608	1.66	N	058470	500	76 억		5234372	N	N	7627	N	00	N
115	20240607	150526	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267500	2000	2	0.75	46174977500	170076	143.72	269500	278000	267000	345000	186000	265500	271496.14	34.34	0	-7553	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	40773	36.76	7.29	12	1.12	7277.00	36702.00	309000	20240507	-13.43	126700	20230531	111.13	309000	-13.43	20240507	187900	42.36	20240206	309000	-13.43	20240507	130300	105.30	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
116	20240607	140523	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	270500	5000	2	1.88	41354173500	152104	128.53	269500	278000	267000	345000	186000	265500	271880.91	34.34	0	-3471	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	41231	37.17	7.37	12	1.00	7277.00	36702.00	309000	20240507	-12.46	126700	20230531	113.50	309000	-12.46	20240507	187900	43.96	20240206	309000	-12.46	20240507	130300	107.60	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
117	20240607	130518	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	268500	3000	2	1.13	37642645000	138291	116.86	269500	278000	267500	345000	186000	265500	272198.81	34.34	0	245	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	40926	36.90	7.32	12	0.91	7277.00	36702.00	309000	20240507	-13.11	126700	20230531	111.92	309000	-13.11	20240507	187900	42.90	20240206	309000	-13.11	20240507	130300	106.06	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
118	20240607	120522	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269000	3500	2	1.32	34853147500	127916	108.09	269500	278000	267500	345000	186000	265500	272469.02	34.34	0	3638	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	41002	36.97	7.33	12	0.84	7277.00	36702.00	309000	20240507	-12.94	126700	20230531	112.31	309000	-12.94	20240507	187900	43.16	20240206	309000	-12.94	20240507	130300	106.45	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
119	20240607	110519	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	273000	7500	2	2.82	30302942000	111040	93.83	269500	278000	269500	345000	186000	265500	272901.13	34.34	0	8389	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	41612	37.52	7.44	12	0.73	7277.00	36702.00	309000	20240507	-11.65	126700	20230531	115.47	309000	-11.65	20240507	187900	45.29	20240206	309000	-11.65	20240507	130300	109.52	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
120	20240607	100521	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	272000	6500	2	2.45	24397233000	89322	75.48	269500	278000	269500	345000	186000	265500	273138.01	34.34	0	5747	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	41459	37.38	7.41	12	0.59	7277.00	36702.00	309000	20240507	-11.97	126700	20230531	114.68	309000	-11.97	20240507	187900	44.76	20240206	309000	-11.97	20240507	130300	108.75	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
121	20240607	090519	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	277500	12000	2	4.52	11999848500	43887	37.09	269500	277500	269500	345000	186000	265500	273426.04	34.34	0	9954	275500	270500	266000	261000	256500	268250	258750	76	79500	500	196470	500	1	15242370	42298	38.13	7.56	12	0.29	7277.00	36702.00	309000	20240507	-10.19	126700	20230531	119.02	309000	-10.19	20240507	187900	47.68	20240206	309000	-10.19	20240507	130300	112.97	20230608	1.66	N	058470	500	76 억		5234372	N	N	2591	N	00	N
122	20240605	160517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	-2000	5	-0.75	30818724500	116337	121.03	270500	271000	261500	347500	187500	267500	264908.35	34.37	0	-20688	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40468	36.48	7.23	12	0.76	7277.00	36702.00	309000	20240507	-14.08	126700	20230531	109.55	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	129500	105.02	20230605	1.61	N	058470	500	76 억		5238663	N	N	2591	N	00	N
123	20240605	150516	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266000	-1500	5	-0.56	28805005500	108739	113.12	270500	271000	261500	347500	187500	267500	264900.41	34.37	0	-18660	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40545	36.55	7.25	12	0.71	7277.00	36702.00	309000	20240507	-13.92	126700	20230531	109.94	309000	-13.92	20240507	187900	41.56	20240206	309000	-13.92	20240507	129500	105.41	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
124	20240605	140517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262500	-5000	5	-1.87	20020965000	75447	78.49	270500	271000	262000	347500	187500	267500	265364.63	34.37	0	-16879	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40011	36.07	7.15	12	0.49	7277.00	36702.00	309000	20240507	-15.05	126700	20230531	107.18	309000	-15.05	20240507	187900	39.70	20240206	309000	-15.05	20240507	129500	102.70	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
125	20240605	130519	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	-2500	5	-0.93	15959925500	60018	62.44	270500	271000	263500	347500	187500	267500	265918.98	34.37	0	-14863	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40392	36.42	7.22	12	0.39	7277.00	36702.00	309000	20240507	-14.24	126700	20230531	109.16	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	129500	104.63	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
126	20240605	120517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264000	-3500	5	-1.31	14362704000	53971	56.15	270500	271000	263500	347500	187500	267500	266118.92	34.37	0	-14021	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40240	36.28	7.19	12	0.35	7277.00	36702.00	309000	20240507	-14.56	126700	20230531	108.37	309000	-14.56	20240507	187900	40.50	20240206	309000	-14.56	20240507	129500	103.86	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
127	20240605	110519	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	-2500	5	-0.93	11976978000	44950	46.76	270500	271000	264000	347500	187500	267500	266451.12	34.37	0	-9563	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40392	36.42	7.22	12	0.29	7277.00	36702.00	309000	20240507	-14.24	126700	20230531	109.16	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	129500	104.63	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
128	20240605	100518	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	266000	-1500	5	-0.56	7010111500	26226	27.28	270500	271000	265000	347500	187500	267500	267296.25	34.37	0	-6863	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40545	36.55	7.25	12	0.17	7277.00	36702.00	309000	20240507	-13.92	126700	20230531	109.94	309000	-13.92	20240507	187900	41.56	20240206	309000	-13.92	20240507	129500	105.41	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
129	20240605	090517	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267000	-500	5	-0.19	1666440500	6202	6.45	270500	271000	266500	347500	187500	267500	268694.05	34.37	0	-1763	279500	273500	270000	264000	260500	271750	262250	76	80000	500	197950	500	1	15242370	40697	36.69	7.27	12	0.04	7277.00	36702.00	309000	20240507	-13.59	126700	20230531	110.73	309000	-13.59	20240507	187900	42.10	20240206	309000	-13.59	20240507	129500	106.18	20230605	1.61	N	058470	500	76 억		5238663	N	N	371	N	00	N
130	20240604	160514	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267500	-4500	5	-1.65	25363139500	93637	60.00	272500	276000	266500	353500	190500	272000	270871.87	34.37	0	-14824	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	40773	36.76	7.29	12	0.61	7277.00	36702.00	309000	20240507	-13.43	124500	20230526	114.86	309000	-13.43	20240507	187900	42.36	20240206	309000	-13.43	20240507	129500	106.56	20230605	1.62	N	058470	500	76 억		5238892	N	N	371	N	00	N
131	20240604	150514	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	267000	-5000	5	-1.84	23306986500	85946	55.07	272500	276000	267000	353500	190500	272000	271181.07	34.37	0	-13677	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	40697	36.69	7.27	12	0.56	7277.00	36702.00	309000	20240507	-13.59	124500	20230526	114.46	309000	-13.59	20240507	187900	42.10	20240206	309000	-13.59	20240507	129500	106.18	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
132	20240604	140515	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	268500	-3500	5	-1.29	19999672500	73585	47.15	272500	276000	268000	353500	190500	272000	271789.87	34.37	0	-8409	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	40926	36.90	7.32	12	0.48	7277.00	36702.00	309000	20240507	-13.11	124500	20230526	115.66	309000	-13.11	20240507	187900	42.90	20240206	309000	-13.11	20240507	129500	107.34	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
133	20240604	130513	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269000	-3000	5	-1.10	18614205500	68426	43.84	272500	276000	268500	353500	190500	272000	272034.14	34.37	0	-7900	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	41002	36.97	7.33	12	0.45	7277.00	36702.00	309000	20240507	-12.94	124500	20230526	116.06	309000	-12.94	20240507	187900	43.16	20240206	309000	-12.94	20240507	129500	107.72	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
134	20240604	120512	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269500	-2500	5	-0.92	17213030000	63217	40.50	272500	276000	268500	353500	190500	272000	272285.15	34.37	0	-5354	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	41078	37.03	7.34	12	0.41	7277.00	36702.00	309000	20240507	-12.78	124500	20230526	116.47	309000	-12.78	20240507	187900	43.43	20240206	309000	-12.78	20240507	129500	108.11	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
135	20240604	110510	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	270500	-1500	5	-0.55	15745707500	57776	37.02	272500	276000	268500	353500	190500	272000	272530.90	34.37	0	-4649	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	41231	37.17	7.37	12	0.38	7277.00	36702.00	309000	20240507	-12.46	124500	20230526	117.27	309000	-12.46	20240507	187900	43.96	20240206	309000	-12.46	20240507	129500	108.88	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
136	20240604	100512	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	272500	500	2	0.18	11655814500	42629	27.31	272500	276000	269500	353500	190500	272000	273426.91	34.37	0	2364	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	41535	37.45	7.42	12	0.28	7277.00	36702.00	309000	20240507	-11.81	124500	20230526	118.88	309000	-11.81	20240507	187900	45.02	20240206	309000	-11.81	20240507	129500	110.42	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
137	20240604	090513	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	271500	-500	5	-0.18	1781237500	6570	4.21	272500	272500	269500	353500	190500	272000	271107.17	34.37	0	-1296	285666	278832	269666	262832	253666	282250	266250	76	81500	500	201280	500	1	15242370	41383	37.31	7.40	12	0.04	7277.00	36702.00	309000	20240507	-12.14	124500	20230526	118.07	309000	-12.14	20240507	187900	44.49	20240206	309000	-12.14	20240507	129500	109.65	20230605	1.62	N	058470	500	76 억		5238892	N	N	2034	N	00	N
138	20240603	160507	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	272000	4000	2	1.49	41424251500	155189	203.92	268000	276500	260500	348000	188000	268000	266907.71	34.39	0	-6371	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	41459	37.38	7.41	12	1.02	7277.00	36702.00	309000	20240507	-11.97	124100	20230525	119.18	309000	-11.97	20240507	187900	44.76	20240206	309000	-11.97	20240507	129500	110.04	20230605	1.68	N	058470	500	76 억		5241706	N	N	2034	N	00	N
139	20240603	150509	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	271000	3000	2	1.12	38299058000	143667	188.78	268000	276500	260500	348000	188000	268000	266582.06	34.39	0	-7258	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	41307	37.24	7.38	12	0.94	7277.00	36702.00	309000	20240507	-12.30	124100	20230525	118.37	309000	-12.30	20240507	187900	44.23	20240206	309000	-12.30	20240507	129500	109.27	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
140	20240603	140506	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	269500	1500	2	0.56	33875948000	127359	167.35	268000	276500	260500	348000	188000	268000	265987.72	34.39	0	-6698	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	41078	37.03	7.34	12	0.84	7277.00	36702.00	309000	20240507	-12.78	124100	20230525	117.16	309000	-12.78	20240507	187900	43.43	20240206	309000	-12.78	20240507	129500	108.11	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
141	20240603	130507	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265000	-3000	5	-1.12	22726400000	86312	113.41	268000	268500	260500	348000	188000	268000	263304.73	34.39	0	-12026	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	40392	36.42	7.22	12	0.57	7277.00	36702.00	309000	20240507	-14.24	124100	20230525	113.54	309000	-14.24	20240507	187900	41.03	20240206	309000	-14.24	20240507	129500	104.63	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
142	20240603	120508	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	262500	-5500	5	-2.05	19264115000	73189	96.17	268000	268500	260500	348000	188000	268000	263209.93	34.39	0	-11778	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	40011	36.07	7.15	12	0.48	7277.00	36702.00	309000	20240507	-15.05	124100	20230525	111.52	309000	-15.05	20240507	187900	39.70	20240206	309000	-15.05	20240507	129500	102.70	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
143	20240603	110504	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	261000	-7000	5	-2.61	16377691500	62161	81.68	268000	268500	260500	348000	188000	268000	263471.48	34.39	0	-11913	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	39783	35.87	7.11	12	0.41	7277.00	36702.00	309000	20240507	-15.53	124100	20230525	110.31	309000	-15.53	20240507	187900	38.90	20240206	309000	-15.53	20240507	129500	101.54	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
144	20240603	100502	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	264000	-4000	5	-1.49	9371732000	35386	46.50	268000	268500	262500	348000	188000	268000	264842.13	34.39	0	-8805	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	40240	36.28	7.19	12	0.23	7277.00	36702.00	309000	20240507	-14.56	124100	20230525	112.73	309000	-14.56	20240507	187900	40.50	20240206	309000	-14.56	20240507	129500	103.86	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N
145	20240603	090502	55	30.00	KSQ150		반도체	N	N	N	Y	40	Y	265500	-2500	5	-0.93	1455607000	5463	7.18	268000	268500	264500	348000	188000	268000	266445.73	34.39	0	-2645	272666	270332	266666	264332	260666	271500	265500	76	80000	500	198320	500	1	15242370	40468	36.48	7.23	12	0.04	7277.00	36702.00	309000	20240507	-14.08	124100	20230525	113.94	309000	-14.08	20240507	187900	41.30	20240206	309000	-14.08	20240507	129500	105.02	20230605	1.68	N	058470	500	76 억		5241706	N	N	474	N	00	N