KissMeData/039030/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	160453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186900	900	2	0.48	25242167400	134704	42.55	185900	190600	184000	241500	130200	186000	187390.33	21.75	0	-9870	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23025	62.87	4.03	12	1.09	2973.00	46383.00	281000	20240412	-33.49	101900	20230622	83.42	281000	-33.49	20240412	143100	30.61	20240104	281000	-33.49	20240412	104200	79.37	20230710	4.61	N	039030	500	61 억		2679343	N	N	1367	N	00	N
3	20240628	150503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	187300	1300	2	0.70	22899624300	122153	38.59	185900	190600	184000	241500	130200	186000	187466.86	21.75	0	-10937	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23075	63.00	4.04	12	0.99	2973.00	46383.00	281000	20240412	-33.35	101900	20230622	83.81	281000	-33.35	20240412	143100	30.89	20240104	281000	-33.35	20240412	104200	79.75	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
4	20240628	140501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	189600	3600	2	1.94	19110506800	101997	32.22	185900	190600	184000	241500	130200	186000	187363.55	21.75	0	-7823	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23358	63.77	4.09	12	0.83	2973.00	46383.00	281000	20240412	-32.53	101900	20230622	86.06	281000	-32.53	20240412	143100	32.49	20240104	281000	-32.53	20240412	104200	81.96	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
5	20240628	130502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	188300	2300	2	1.24	13551609000	72652	22.95	185900	188900	184000	241500	130200	186000	186527.75	21.75	0	-7482	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23198	63.34	4.06	12	0.59	2973.00	46383.00	281000	20240412	-32.99	101900	20230622	84.79	281000	-32.99	20240412	143100	31.59	20240104	281000	-32.99	20240412	104200	80.71	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
6	20240628	120501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	187800	1800	2	0.97	10726992600	57639	18.21	185900	187800	184000	241500	130200	186000	186106.52	21.75	0	-5725	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23136	63.17	4.05	12	0.47	2973.00	46383.00	281000	20240412	-33.17	101900	20230622	84.30	281000	-33.17	20240412	143100	31.24	20240104	281000	-33.17	20240412	104200	80.23	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
7	20240628	110455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186800	800	2	0.43	7900493200	42500	13.42	185900	187500	184000	241500	130200	186000	185893.93	21.75	0	-3817	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	23013	62.83	4.03	12	0.34	2973.00	46383.00	281000	20240412	-33.52	101900	20230622	83.32	281000	-33.52	20240412	143100	30.54	20240104	281000	-33.52	20240412	104200	79.27	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
8	20240628	100453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	185400	-600	5	-0.32	5033235600	27131	8.57	185900	187500	184000	241500	130200	186000	185515.86	21.75	0	-3149	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	22840	62.36	4.00	12	0.22	2973.00	46383.00	281000	20240412	-34.02	101900	20230622	81.94	281000	-34.02	20240412	143100	29.56	20240104	281000	-34.02	20240412	104200	77.93	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
9	20240628	090453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	185800	-200	5	-0.11	701683900	3788	1.20	185900	186300	184100	241500	130200	186000	185236.61	21.75	0	-755	195533	190766	183033	178266	170533	193150	180650	62	55500	500	137640	100	1	12319550	22890	62.50	4.01	12	0.03	2973.00	46383.00	281000	20240412	-33.88	101900	20230622	82.34	281000	-33.88	20240412	143100	29.84	20240104	281000	-33.88	20240412	104200	78.31	20230710	4.61	N	039030	500	61 억		2679343	N	N	476	N	00	N
10	20240627	160448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186000	9300	2	5.26	58235310800	315915	205.01	176000	187800	175300	229500	123700	176700	184347.57	21.39	0	36960	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22914	62.56	4.01	12	2.56	2973.00	46383.00	281000	20240412	-33.81	101900	20230622	82.53	281000	-33.81	20240412	143100	29.98	20240104	281000	-33.81	20240412	103400	79.88	20230627	4.57	N	039030	500	61 억		2635208	N	N	476	N	00	N
11	20240627	150454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186600	9900	2	5.60	55114357200	299150	194.13	176000	187800	175300	229500	123700	176700	184248.18	21.39	0	34663	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22988	62.76	4.02	12	2.43	2973.00	46383.00	281000	20240412	-33.59	101900	20230622	83.12	281000	-33.59	20240412	143100	30.40	20240104	281000	-33.59	20240412	103400	80.46	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
12	20240627	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186700	10000	2	5.66	47509513700	258447	167.72	176000	187400	175300	229500	123700	176700	183839.67	21.39	0	35107	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	23001	62.80	4.03	12	2.10	2973.00	46383.00	281000	20240412	-33.56	101900	20230622	83.22	281000	-33.56	20240412	143100	30.47	20240104	281000	-33.56	20240412	103400	80.56	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
13	20240627	130452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186200	9500	2	5.38	43982059600	239512	155.43	176000	187400	175300	229500	123700	176700	183645.36	21.39	0	33967	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22939	62.63	4.01	12	1.94	2973.00	46383.00	281000	20240412	-33.74	101900	20230622	82.73	281000	-33.74	20240412	143100	30.12	20240104	281000	-33.74	20240412	103400	80.08	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
14	20240627	120454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	186700	10000	2	5.66	40197448200	219190	142.24	176000	187400	175300	229500	123700	176700	183405.02	21.39	0	27517	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	23001	62.80	4.03	12	1.78	2973.00	46383.00	281000	20240412	-33.56	101900	20230622	83.22	281000	-33.56	20240412	143100	30.47	20240104	281000	-33.56	20240412	103400	80.56	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
15	20240627	110452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	183400	6700	2	3.79	32953305000	180193	116.94	176000	186700	175300	229500	123700	176700	182893.71	21.39	0	23230	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22594	61.69	3.95	12	1.46	2973.00	46383.00	281000	20240412	-34.73	101900	20230622	79.98	281000	-34.73	20240412	143100	28.16	20240104	281000	-34.73	20240412	103400	77.37	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
16	20240627	100452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	184400	7700	2	4.36	26009986300	142578	92.53	176000	186700	175300	229500	123700	176700	182444.98	21.39	0	22633	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22717	62.02	3.98	12	1.16	2973.00	46383.00	281000	20240412	-34.38	101900	20230622	80.96	281000	-34.38	20240412	143100	28.86	20240104	281000	-34.38	20240412	103400	78.34	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
17	20240627	090452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	180000	3300	2	1.87	2547756700	14289	9.27	176000	180200	175300	229500	123700	176700	178355.49	21.39	0	2761	182900	179800	175300	172200	167700	181350	173750	62	52800	500	130750	100	1	12319550	22175	60.54	3.88	12	0.12	2973.00	46383.00	281000	20240412	-35.94	101900	20230622	76.64	281000	-35.94	20240412	143100	25.79	20240104	281000	-35.94	20240412	103400	74.08	20230627	4.57	N	039030	500	61 억		2635208	N	N	964	N	00	N
18	20240626	160451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176700	4900	2	2.85	26806608200	153605	112.72	174300	178400	170800	223000	120300	171800	174515.36	21.40	0	-6394	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21769	59.43	3.81	12	1.25	2973.00	46383.00	281000	20240412	-37.12	101500	20230620	74.09	281000	-37.12	20240412	143100	23.48	20240104	281000	-37.12	20240412	102500	72.39	20230626	4.58	N	039030	500	61 억		2636750	N	N	964	N	00	N
19	20240626	150452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176700	4900	2	2.85	24640022900	141352	103.73	174300	178400	170800	223000	120300	171800	174316.76	21.40	0	-4143	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21769	59.43	3.81	12	1.15	2973.00	46383.00	281000	20240412	-37.12	101500	20230620	74.09	281000	-37.12	20240412	143100	23.48	20240104	281000	-37.12	20240412	102500	72.39	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
20	20240626	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176300	4500	2	2.62	20017377000	115243	84.57	174300	177700	170800	223000	120300	171800	173697.12	21.40	0	-3162	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21719	59.30	3.80	12	0.94	2973.00	46383.00	281000	20240412	-37.26	101500	20230620	73.69	281000	-37.26	20240412	143100	23.20	20240104	281000	-37.26	20240412	102500	72.00	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
21	20240626	130453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	173800	2000	2	1.16	12699282800	73701	54.08	174300	174300	170800	223000	120300	171800	172308.15	21.40	0	832	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21411	58.46	3.75	12	0.60	2973.00	46383.00	281000	20240412	-38.15	101500	20230620	71.23	281000	-38.15	20240412	143100	21.45	20240104	281000	-38.15	20240412	102500	69.56	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
22	20240626	120451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171600	-200	5	-0.12	10257639500	59534	43.69	174300	174300	170800	223000	120300	171800	172298.85	21.40	0	-1163	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21140	57.72	3.70	12	0.48	2973.00	46383.00	281000	20240412	-38.93	101500	20230620	69.06	281000	-38.93	20240412	143100	19.92	20240104	281000	-38.93	20240412	102500	67.41	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
23	20240626	110452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	172600	800	2	0.47	8348068100	48461	35.56	174300	174300	170800	223000	120300	171800	172263.64	21.40	0	659	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21264	58.06	3.72	12	0.39	2973.00	46383.00	281000	20240412	-38.58	101500	20230620	70.05	281000	-38.58	20240412	143100	20.61	20240104	281000	-38.58	20240412	102500	68.39	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
24	20240626	100452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171700	-100	5	-0.06	5507482800	31962	23.45	174300	174300	170800	223000	120300	171800	172313.46	21.40	0	-3096	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21153	57.75	3.70	12	0.26	2973.00	46383.00	281000	20240412	-38.90	101500	20230620	69.16	281000	-38.90	20240412	143100	19.99	20240104	281000	-38.90	20240412	102500	67.51	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
25	20240626	090451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171800	0	3	0.00	935240800	5395	3.96	174300	174300	171600	223000	120300	171800	173353.25	21.40	0	-1077	177000	174400	172400	169800	167800	173400	168800	62	51200	500	127130	100	1	12319550	21165	57.79	3.70	12	0.04	2973.00	46383.00	281000	20240412	-38.86	101500	20230620	69.26	281000	-38.86	20240412	143100	20.06	20240104	281000	-38.86	20240412	102500	67.61	20230626	4.58	N	039030	500	61 억		2636750	N	N	1166	N	00	N
26	20240625	160451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171800	-4500	5	-2.55	23202785000	135045	104.10	174000	175000	170400	229000	123500	176300	171814.62	21.79	-1023	17641	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21165	57.79	3.70	12	1.10	2973.00	46383.00	281000	20240412	-38.86	100300	20230619	71.29	281000	-38.86	20240412	143100	20.06	20240104	281000	-38.86	20240412	102500	67.61	20230626	4.43	N	039030	500	61 억		2684469	N	N	1166	N	00	N
27	20240625	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171500	-4800	5	-2.72	20461314600	119070	91.78	174000	175000	170400	229000	123500	176300	171841.99	21.79	-1023	13124	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21128	57.69	3.70	12	0.97	2973.00	46383.00	281000	20240412	-38.97	100300	20230619	70.99	281000	-38.97	20240412	143100	19.85	20240104	281000	-38.97	20240412	102500	67.32	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
28	20240625	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171300	-5000	5	-2.84	16971865800	98719	76.10	174000	175000	170400	229000	123500	176300	171920.08	21.79	-1023	8733	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21103	57.62	3.69	12	0.80	2973.00	46383.00	281000	20240412	-39.04	100300	20230619	70.79	281000	-39.04	20240412	143100	19.71	20240104	281000	-39.04	20240412	102500	67.12	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
29	20240625	130451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171300	-5000	5	-2.84	14553305300	84597	65.21	174000	175000	170400	229000	123500	176300	172029.98	21.79	-1023	6397	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21103	57.62	3.69	12	0.69	2973.00	46383.00	281000	20240412	-39.04	100300	20230619	70.79	281000	-39.04	20240412	143100	19.71	20240104	281000	-39.04	20240412	102500	67.12	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
30	20240625	120453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171300	-5000	5	-2.84	11641015600	67625	52.13	174000	175000	170400	229000	123500	176300	172139.48	21.79	-1023	4242	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21103	57.62	3.69	12	0.55	2973.00	46383.00	281000	20240412	-39.04	100300	20230619	70.79	281000	-39.04	20240412	143100	19.71	20240104	281000	-39.04	20240412	102500	67.12	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
31	20240625	110454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171500	-4800	5	-2.72	9682984800	56207	43.33	174000	175000	170400	229000	123500	176300	172272.21	21.79	-1023	1926	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21128	57.69	3.70	12	0.46	2973.00	46383.00	281000	20240412	-38.97	100300	20230619	70.99	281000	-38.97	20240412	143100	19.85	20240104	281000	-38.97	20240412	102500	67.32	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
32	20240625	100451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	171000	-5300	5	-3.01	7566733600	43904	33.84	174000	175000	170400	229000	123500	176300	172345.45	21.79	-1023	-546	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21066	57.52	3.69	12	0.36	2973.00	46383.00	281000	20240412	-39.15	100300	20230619	70.49	281000	-39.15	20240412	143100	19.50	20240104	281000	-39.15	20240412	102500	66.83	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
33	20240625	090451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	173500	-2800	5	-1.59	1054085400	6064	4.67	174000	175000	172900	229000	123500	176300	173818.56	21.79	-1023	-2018	183366	179832	176066	172532	168766	181600	174300	62	52700	500	130460	100	1	12319550	21374	58.36	3.74	12	0.05	2973.00	46383.00	281000	20240412	-38.26	100300	20230619	72.98	281000	-38.26	20240412	143100	21.24	20240104	281000	-38.26	20240412	102500	69.27	20230626	4.43	N	039030	500	61 억		2684469	N	N	1426	N	00	N
34	20240624	160449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176300	700	2	0.40	22750143900	129134	42.23	175600	179600	172300	228000	123000	175600	176174.78	21.90	0	-12975	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21719	59.30	3.80	12	1.05	2973.00	46383.00	281000	20240412	-37.26	100300	20230619	75.77	281000	-37.26	20240412	143100	23.20	20240104	281000	-37.26	20240412	102500	72.00	20230626	4.46	N	039030	500	61 억		2698173	N	N	1426	N	00	N
35	20240624	150450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176000	400	2	0.23	21560532200	122382	40.02	175600	179600	172300	228000	123000	175600	176174.46	21.90	0	-13029	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21682	59.20	3.79	12	0.99	2973.00	46383.00	281000	20240412	-37.37	100300	20230619	75.47	281000	-37.37	20240412	143100	22.99	20240104	281000	-37.37	20240412	102500	71.71	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
36	20240624	140450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	175500	-100	5	-0.06	19331483400	109709	35.88	175600	179600	172300	228000	123000	175600	176207.39	21.90	0	-13212	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21621	59.03	3.78	12	0.89	2973.00	46383.00	281000	20240412	-37.54	100300	20230619	74.98	281000	-37.54	20240412	143100	22.64	20240104	281000	-37.54	20240412	102500	71.22	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
37	20240624	130449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176400	800	2	0.46	16699768300	94738	30.98	175600	179600	172300	228000	123000	175600	176273.80	21.90	0	-10586	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21732	59.33	3.80	12	0.77	2973.00	46383.00	281000	20240412	-37.22	100300	20230619	75.87	281000	-37.22	20240412	143100	23.27	20240104	281000	-37.22	20240412	102500	72.10	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
38	20240624	120450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	177300	1700	2	0.97	14946060900	84835	27.75	175600	179600	172300	228000	123000	175600	176178.60	21.90	0	-8860	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21843	59.64	3.82	12	0.69	2973.00	46383.00	281000	20240412	-36.90	100300	20230619	76.77	281000	-36.90	20240412	143100	23.90	20240104	281000	-36.90	20240412	102500	72.98	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
39	20240624	110452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	177100	1500	2	0.85	13422557100	76224	24.93	175600	179600	172300	228000	123000	175600	176094.14	21.90	0	-6978	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21818	59.57	3.82	12	0.62	2973.00	46383.00	281000	20240412	-36.98	100300	20230619	76.57	281000	-36.98	20240412	143100	23.76	20240104	281000	-36.98	20240412	102500	72.78	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
40	20240624	100450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176600	1000	2	0.57	7789434000	44547	14.57	175600	178100	172300	228000	123000	175600	174857.33	21.90	0	-2935	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21756	59.40	3.81	12	0.36	2973.00	46383.00	281000	20240412	-37.15	100300	20230619	76.07	281000	-37.15	20240412	143100	23.41	20240104	281000	-37.15	20240412	102500	72.29	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
41	20240624	090450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	174200	-1400	5	-0.80	1013136300	5806	1.90	175600	175600	173000	228000	123000	175600	174481.40	21.90	0	-737	182266	178932	175266	171932	168266	177100	170100	62	52400	500	129940	100	1	12319550	21461	58.59	3.76	12	0.05	2973.00	46383.00	281000	20240412	-38.01	100300	20230619	73.68	281000	-38.01	20240412	143100	21.73	20240104	281000	-38.01	20240412	102500	69.95	20230626	4.46	N	039030	500	61 억		2698173	N	N	1675	N	00	N
42	20240621	160436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	175600	-4100	5	-2.28	52864999600	303695	172.98	177900	178600	171600	233500	125800	179700	174067.12	21.56	0	51388	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21633	59.06	3.79	12	2.47	2973.00	46383.00	281000	20240412	-37.51	98000	20230615	79.18	281000	-37.51	20240412	143100	22.71	20240104	281000	-37.51	20240412	101900	72.33	20230622	4.47	N	039030	500	61 억		2655567	N	N	1675	N	00	N
43	20240621	150434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	174700	-5000	5	-2.78	49463727400	284276	161.92	177900	178600	171600	233500	125800	179700	173997.51	21.56	0	47569	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21522	58.76	3.77	12	2.31	2973.00	46383.00	281000	20240412	-37.83	98000	20230615	78.27	281000	-37.83	20240412	143100	22.08	20240104	281000	-37.83	20240412	101900	71.44	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
44	20240621	140434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	173400	-6300	5	-3.51	40513726000	232995	132.71	177900	178600	171600	233500	125800	179700	173880.59	21.56	0	30854	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21362	58.32	3.74	12	1.89	2973.00	46383.00	281000	20240412	-38.29	98000	20230615	76.94	281000	-38.29	20240412	143100	21.17	20240104	281000	-38.29	20240412	101900	70.17	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
45	20240621	130436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	172500	-7200	5	-4.01	33899567500	194708	110.90	177900	178600	171600	233500	125800	179700	174102.58	21.56	0	22750	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21251	58.02	3.72	12	1.58	2973.00	46383.00	281000	20240412	-38.61	98000	20230615	76.02	281000	-38.61	20240412	143100	20.55	20240104	281000	-38.61	20240412	101900	69.28	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
46	20240621	120437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	172400	-7300	5	-4.06	29332604900	168196	95.80	177900	178600	172200	233500	125800	179700	174393.11	21.56	0	16462	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21239	57.99	3.72	12	1.37	2973.00	46383.00	281000	20240412	-38.65	98000	20230615	75.92	281000	-38.65	20240412	143100	20.48	20240104	281000	-38.65	20240412	101900	69.19	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
47	20240621	110436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	172900	-6800	5	-3.78	24921098300	142636	81.24	177900	178600	172300	233500	125800	179700	174715.64	21.56	0	8960	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21301	58.16	3.73	12	1.16	2973.00	46383.00	281000	20240412	-38.47	98000	20230615	76.43	281000	-38.47	20240412	143100	20.82	20240104	281000	-38.47	20240412	101900	69.68	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
48	20240621	100434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	175000	-4700	5	-2.62	14785652800	84415	48.08	177900	178600	173900	233500	125800	179700	175150.45	21.56	0	6319	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21559	58.86	3.77	12	0.69	2973.00	46383.00	281000	20240412	-37.72	98000	20230615	78.57	281000	-37.72	20240412	143100	22.29	20240104	281000	-37.72	20240412	101900	71.74	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
49	20240621	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	176700	-3000	5	-1.67	2051515100	11607	6.61	177900	178600	176000	233500	125800	179700	176729.67	21.56	0	2462	189033	184366	181733	177066	174433	183050	175750	62	53800	500	132970	100	1	12319550	21769	59.43	3.81	12	0.09	2973.00	46383.00	281000	20240412	-37.12	98000	20230615	80.31	281000	-37.12	20240412	143100	23.48	20240104	281000	-37.12	20240412	101900	73.41	20230622	4.47	N	039030	500	61 억		2655567	N	N	1363	N	00	N
50	20240620	160434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	179700	-3200	5	-1.75	31623627700	174180	56.83	183800	186400	179100	237500	128100	182900	181566.99	21.58	0	-4938	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22138	60.44	3.87	12	1.41	2973.00	46383.00	281000	20240412	-36.05	97700	20230614	83.93	281000	-36.05	20240412	143100	25.58	20240104	281000	-36.05	20240412	101500	77.04	20230620	4.59	N	039030	500	61 억		2658137	N	N	1363	N	00	N
51	20240620	150434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	179700	-3200	5	-1.75	28707415600	157952	51.54	183800	186400	179100	237500	128100	182900	181747.72	21.58	0	-7002	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22138	60.44	3.87	12	1.28	2973.00	46383.00	281000	20240412	-36.05	97700	20230614	83.93	281000	-36.05	20240412	143100	25.58	20240104	281000	-36.05	20240412	101500	77.04	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
52	20240620	140434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	179700	-3200	5	-1.75	21933310800	120256	39.24	183800	186400	179600	237500	128100	182900	182388.49	21.58	0	-12177	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22138	60.44	3.87	12	0.98	2973.00	46383.00	281000	20240412	-36.05	97700	20230614	83.93	281000	-36.05	20240412	143100	25.58	20240104	281000	-36.05	20240412	101500	77.04	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
53	20240620	130434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	181700	-1200	5	-0.66	16056459500	87751	28.63	183800	186400	181300	237500	128100	182900	182977.51	21.58	0	-3564	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22385	61.12	3.92	12	0.71	2973.00	46383.00	281000	20240412	-35.34	97700	20230614	85.98	281000	-35.34	20240412	143100	26.97	20240104	281000	-35.34	20240412	101500	79.01	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
54	20240620	120434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	182200	-700	5	-0.38	14114410400	77068	25.15	183800	186400	181300	237500	128100	182900	183142.30	21.58	0	-794	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22446	61.28	3.93	12	0.63	2973.00	46383.00	281000	20240412	-35.16	97700	20230614	86.49	281000	-35.16	20240412	143100	27.32	20240104	281000	-35.16	20240412	101500	79.51	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
55	20240620	110435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	181800	-1100	5	-0.60	11914292500	64992	21.21	183800	186400	181300	237500	128100	182900	183319.37	21.58	0	-3108	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22397	61.15	3.92	12	0.53	2973.00	46383.00	281000	20240412	-35.30	97700	20230614	86.08	281000	-35.30	20240412	143100	27.04	20240104	281000	-35.30	20240412	101500	79.11	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
56	20240620	100436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	182100	-800	5	-0.44	7932913100	43091	14.06	183800	186400	181900	237500	128100	182900	184096.75	21.58	0	-2200	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22434	61.25	3.93	12	0.35	2973.00	46383.00	281000	20240412	-35.20	97700	20230614	86.39	281000	-35.20	20240412	143100	27.25	20240104	281000	-35.20	20240412	101500	79.41	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
57	20240620	090441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	184100	1200	2	0.66	1366557000	7386	2.41	183800	186400	183700	237500	128100	182900	185019.90	21.58	0	806	196900	189900	185900	178900	174900	187900	176900	62	54600	500	135340	100	1	12319550	22680	61.92	3.97	12	0.06	2973.00	46383.00	281000	20240412	-34.48	97700	20230614	88.43	281000	-34.48	20240412	143100	28.65	20240104	281000	-34.48	20240412	101500	81.38	20230620	4.59	N	039030	500	61 억		2658137	N	N	4337	N	00	N
58	20240619	160433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	182900	-5400	5	-2.87	56464557600	304342	94.87	189200	192900	181900	244500	131900	188300	185531.38	21.05	0	17439	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	22532	61.52	3.94	12	2.47	2973.00	46383.00	281000	20240412	-34.91	96800	20230613	88.95	281000	-34.91	20240412	143100	27.81	20240104	281000	-34.91	20240412	100300	82.35	20230619	4.48	N	039030	500	61 억		2592794	N	N	4337	N	00	N
59	20240619	150432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	182200	-6100	5	-3.24	52079946700	280314	87.38	189200	192900	181900	244500	131900	188300	185790.99	21.05	0	12086	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	22446	61.28	3.93	12	2.28	2973.00	46383.00	281000	20240412	-35.16	96800	20230613	88.22	281000	-35.16	20240412	143100	27.32	20240104	281000	-35.16	20240412	100300	81.66	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
60	20240619	140436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	182000	-6300	5	-3.35	41087193900	220007	68.58	189200	192900	181900	244500	131900	188300	186753.66	21.05	0	2906	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	22422	61.22	3.92	12	1.79	2973.00	46383.00	281000	20240412	-35.23	96800	20230613	88.02	281000	-35.23	20240412	143100	27.18	20240104	281000	-35.23	20240412	100300	81.46	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
61	20240619	130433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	185900	-2400	5	-1.27	26951071200	142827	44.52	189200	192900	185800	244500	131900	188300	188697.46	21.05	0	-658	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	22902	62.53	4.01	12	1.16	2973.00	46383.00	281000	20240412	-33.84	96800	20230613	92.05	281000	-33.84	20240412	143100	29.91	20240104	281000	-33.84	20240412	100300	85.34	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
62	20240619	120431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	187500	-800	5	-0.42	23587576400	124795	38.90	189200	192900	185800	244500	131900	188300	189010.88	21.05	0	1488	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	23099	63.07	4.04	12	1.01	2973.00	46383.00	281000	20240412	-33.27	96800	20230613	93.70	281000	-33.27	20240412	143100	31.03	20240104	281000	-33.27	20240412	100300	86.94	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
63	20240619	110434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	187100	-1200	5	-0.64	20975832500	110863	34.56	189200	192900	185800	244500	131900	188300	189205.41	21.05	0	2193	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	23050	62.93	4.03	12	0.90	2973.00	46383.00	281000	20240412	-33.42	96800	20230613	93.29	281000	-33.42	20240412	143100	30.75	20240104	281000	-33.42	20240412	100300	86.54	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
64	20240619	100435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	188300	0	3	0.00	16993503500	89662	27.95	189200	192900	185800	244500	131900	188300	189529.20	21.05	0	1355	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	23198	63.34	4.06	12	0.73	2973.00	46383.00	281000	20240412	-32.99	96800	20230613	94.52	281000	-32.99	20240412	143100	31.59	20240104	281000	-32.99	20240412	100300	87.74	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
65	20240619	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	187200	-1100	5	-0.58	2439749300	12940	4.03	189200	190400	187000	244500	131900	188300	188544.20	21.05	0	-2013	211033	199666	191133	179766	171233	195400	175500	62	56200	500	139340	100	1	12319550	23062	62.97	4.04	12	0.11	2973.00	46383.00	281000	20240412	-33.38	96800	20230613	93.39	281000	-33.38	20240412	143100	30.82	20240104	281000	-33.38	20240412	100300	86.64	20230619	4.48	N	039030	500	61 억		2592794	N	N	5417	N	00	N
66	20240618	160430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	188300	-7300	5	-3.73	61234201600	318500	193.83	199600	202500	182600	254000	137000	195600	192275.83	21.32	0	-30620	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	23198	63.34	4.06	12	2.59	2973.00	46383.00	281000	20240412	-32.99	96500	20230612	95.13	281000	-32.99	20240412	143100	31.59	20240104	281000	-32.99	20240412	100300	87.74	20230619	4.46	N	039030	500	61 억		2626541	N	N	5417	N	00	N
67	20240618	150428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	189000	-6600	5	-3.37	58355097800	303226	184.53	199600	202500	182600	254000	137000	195600	192447.54	21.32	0	-31113	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	23284	63.57	4.07	12	2.46	2973.00	46383.00	281000	20240412	-32.74	96500	20230612	95.85	281000	-32.74	20240412	143100	32.08	20240104	281000	-32.74	20240412	100300	88.43	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
68	20240618	140430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	188000	-7600	5	-3.89	42249080800	216499	131.75	199600	202500	187700	254000	137000	195600	195146.77	21.32	0	-31472	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	23161	63.24	4.05	12	1.76	2973.00	46383.00	281000	20240412	-33.10	96500	20230612	94.82	281000	-33.10	20240412	143100	31.38	20240104	281000	-33.10	20240412	100300	87.44	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
69	20240618	130433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	193000	-2600	5	-1.33	29865894300	151108	91.96	199600	202500	192200	254000	137000	195600	197646.02	21.32	0	-17338	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	23777	64.92	4.16	12	1.23	2973.00	46383.00	281000	20240412	-31.32	96500	20230612	100.00	281000	-31.32	20240412	143100	34.87	20240104	281000	-31.32	20240412	100300	92.42	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
70	20240618	120433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	194900	-700	5	-0.36	26683292100	134669	81.96	199600	202500	193800	254000	137000	195600	198139.83	21.32	0	-13054	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	24011	65.56	4.20	12	1.09	2973.00	46383.00	281000	20240412	-30.64	96500	20230612	101.97	281000	-30.64	20240412	143100	36.20	20240104	281000	-30.64	20240412	100300	94.32	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
71	20240618	110430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195800	200	2	0.10	22946058100	115480	70.28	199600	202500	195000	254000	137000	195600	198701.58	21.32	0	-8358	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	24122	65.86	4.22	12	0.94	2973.00	46383.00	281000	20240412	-30.32	96500	20230612	102.90	281000	-30.32	20240412	143100	36.83	20240104	281000	-30.32	20240412	100300	95.21	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
72	20240618	100432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197900	2300	2	1.18	18308147200	91817	55.88	199600	202500	196300	254000	137000	195600	199398.23	21.32	0	259	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	100	1	12319550	24380	66.57	4.27	12	0.75	2973.00	46383.00	281000	20240412	-29.57	96500	20230612	105.08	281000	-29.57	20240412	143100	38.29	20240104	281000	-29.57	20240412	100300	97.31	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
73	20240618	090435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	200500	4900	2	2.51	5029829900	25054	15.25	199600	202500	199500	254000	137000	195600	200759.56	21.32	0	10117	207133	201366	197733	191966	188333	199550	190150	62	58400	500	144740	500	1	12319550	24701	67.44	4.32	12	0.20	2973.00	46383.00	281000	20240412	-28.65	96500	20230612	107.77	281000	-28.65	20240412	143100	40.11	20240104	281000	-28.65	20240412	100300	99.90	20230619	4.46	N	039030	500	61 억		2626541	N	N	2408	N	00	N
74	20240617	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195600	-2100	5	-1.06	32289726700	163083	27.60	199200	203500	194100	257000	138400	197700	197998.05	21.61	0	-27903	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24097	65.79	4.22	12	1.32	2973.00	46383.00	281000	20240412	-30.39	93200	20230609	109.87	281000	-30.39	20240412	143100	36.69	20240104	281000	-30.39	20240412	100300	95.01	20230619	4.29	N	039030	500	61 억		2661652	N	N	2408	N	00	N
75	20240617	150433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195100	-2600	5	-1.32	30999074600	156488	26.48	199200	203500	194100	257000	138400	197700	198092.34	21.61	0	-28348	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24035	65.62	4.21	12	1.27	2973.00	46383.00	281000	20240412	-30.57	93200	20230609	109.33	281000	-30.57	20240412	143100	36.34	20240104	281000	-30.57	20240412	100300	94.52	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
76	20240617	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195400	-2300	5	-1.16	28241700500	142365	24.09	199200	203500	194100	257000	138400	197700	198375.31	21.61	0	-26994	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24072	65.72	4.21	12	1.16	2973.00	46383.00	281000	20240412	-30.46	93200	20230609	109.66	281000	-30.46	20240412	143100	36.55	20240104	281000	-30.46	20240412	100300	94.82	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
77	20240617	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195900	-1800	5	-0.91	25595416000	128858	21.80	199200	203500	194100	257000	138400	197700	198632.73	21.61	0	-20985	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24134	65.89	4.22	12	1.05	2973.00	46383.00	281000	20240412	-30.28	93200	20230609	110.19	281000	-30.28	20240412	143100	36.90	20240104	281000	-30.28	20240412	100300	95.31	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
78	20240617	120427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196400	-1300	5	-0.66	23700653600	119192	20.17	199200	203500	194100	257000	138400	197700	198844.33	21.61	0	-19954	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24196	66.06	4.23	12	0.97	2973.00	46383.00	281000	20240412	-30.11	93200	20230609	110.73	281000	-30.11	20240412	143100	37.25	20240104	281000	-30.11	20240412	100300	95.81	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
79	20240617	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198400	700	2	0.35	20342751200	102111	17.28	199200	203500	194100	257000	138400	197700	199221.94	21.61	0	-14940	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	100	1	12319550	24442	66.73	4.28	12	0.83	2973.00	46383.00	281000	20240412	-29.40	93200	20230609	112.88	281000	-29.40	20240412	143100	38.64	20240104	281000	-29.40	20240412	100300	97.81	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
80	20240617	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	200500	2800	2	1.42	15676939500	78712	13.32	199200	203500	194100	257000	138400	197700	199168.35	21.61	0	-13415	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	500	1	12319550	24701	67.44	4.32	12	0.64	2973.00	46383.00	281000	20240412	-28.65	93200	20230609	115.13	281000	-28.65	20240412	143100	40.11	20240104	281000	-28.65	20240412	100300	99.90	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
81	20240617	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	201000	3300	2	1.67	2421224000	12112	2.05	199200	201500	198200	257000	138400	197700	199902.91	21.61	0	-3698	213366	205532	199166	191332	184966	209450	195250	62	59300	500	146290	500	1	12319550	24762	67.61	4.33	12	0.10	2973.00	46383.00	281000	20240412	-28.47	93200	20230609	115.67	281000	-28.47	20240412	143100	40.46	20240104	281000	-28.47	20240412	100300	100.40	20230619	4.29	N	039030	500	61 억		2661652	N	N	35797	N	00	N
82	20240614	160353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197700	9200	2	4.88	117937228000	587226	180.83	193000	207000	192800	245000	132000	188500	200838.08	21.83	0	20699	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	100	1	12319550	24356	66.50	4.26	12	4.77	2973.00	46383.00	281000	20240412	-29.64	90600	20230608	118.21	281000	-29.64	20240412	143100	38.16	20240104	281000	-29.64	20240412	97700	102.35	20230614	4.30	N	039030	500	61 억		2689900	N	N	35797	N	00	N
83	20240614	150354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202500	14000	2	7.43	106793962900	531336	163.62	193000	207000	192800	245000	132000	188500	200991.42	21.83	0	14738	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	500	1	12319550	24947	68.11	4.37	12	4.31	2973.00	46383.00	281000	20240412	-27.94	90600	20230608	123.51	281000	-27.94	20240412	143100	41.51	20240104	281000	-27.94	20240412	97700	107.27	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
84	20240614	140353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	15000	2	7.96	95663587400	476495	146.74	193000	207000	192800	245000	132000	188500	200765.17	21.83	0	8846	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	500	1	12319550	25070	68.45	4.39	12	3.87	2973.00	46383.00	281000	20240412	-27.58	90600	20230608	124.61	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	97700	108.29	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
85	20240614	130353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	199100	10600	2	5.62	85106640400	423884	130.53	193000	207000	192800	245000	132000	188500	200778.17	21.83	0	3278	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	100	1	12319550	24528	66.97	4.29	12	3.44	2973.00	46383.00	281000	20240412	-29.15	90600	20230608	119.76	281000	-29.15	20240412	143100	39.13	20240104	281000	-29.15	20240412	97700	103.79	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
86	20240614	120356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	13500	2	7.16	78667545100	391761	120.64	193000	207000	192800	245000	132000	188500	200804.97	21.83	0	16819	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	500	1	12319550	24885	67.94	4.36	12	3.18	2973.00	46383.00	281000	20240412	-28.11	90600	20230608	122.96	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	97700	106.76	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
87	20240614	110420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	13500	2	7.16	75156793600	374399	115.30	193000	207000	192800	245000	132000	188500	200739.87	21.83	0	14087	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	500	1	12319550	24885	67.94	4.36	12	3.04	2973.00	46383.00	281000	20240412	-28.11	90600	20230608	122.96	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	97700	106.76	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
88	20240614	100419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	15500	2	8.22	58462543900	292200	89.98	193000	207000	192800	245000	132000	188500	200077.19	21.83	0	30112	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	500	1	12319550	25132	68.62	4.40	12	2.37	2973.00	46383.00	281000	20240412	-27.40	90600	20230608	125.17	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	97700	108.80	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
89	20240614	090422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	194100	5600	2	2.97	8684428700	44846	13.81	193000	195000	192800	245000	132000	188500	193650.13	21.83	0	8907	201166	194832	191466	185132	181766	193150	183450	62	56500	500	139490	100	1	12319550	23912	65.29	4.18	12	0.36	2973.00	46383.00	281000	20240412	-30.93	90600	20230608	114.24	281000	-30.93	20240412	143100	35.64	20240104	281000	-30.93	20240412	97700	98.67	20230614	4.30	N	039030	500	61 억		2689900	N	N	35201	N	00	N
90	20240613	160417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	188500	-4500	5	-2.33	60650678800	317714	211.43	196000	197800	188100	250500	135100	193000	190904.84	21.71	0	11139	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23222	63.40	4.06	12	2.58	2973.00	46383.00	281000	20240412	-32.92	90400	20230607	108.52	281000	-32.92	20240412	143100	31.73	20240104	281000	-32.92	20240412	96800	94.73	20230613	4.35	N	039030	500	61 억		2674133	N	N	34905	N	00	N
91	20240613	150424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	189600	-3400	5	-1.76	49138169200	256708	170.83	196000	197800	188100	250500	135100	193000	191416.59	21.71	0	6368	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23358	63.77	4.09	12	2.08	2973.00	46383.00	281000	20240412	-32.53	90400	20230607	109.73	281000	-32.53	20240412	143100	32.49	20240104	281000	-32.53	20240412	96800	95.87	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
92	20240613	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	189900	-3100	5	-1.61	43285720300	225909	150.33	196000	197800	188100	250500	135100	193000	191606.89	21.71	0	-2618	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23395	63.87	4.09	12	1.83	2973.00	46383.00	281000	20240412	-32.42	90400	20230607	110.07	281000	-32.42	20240412	143100	32.70	20240104	281000	-32.42	20240412	96800	96.18	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
93	20240613	130420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	190700	-2300	5	-1.19	39022334000	203472	135.40	196000	197800	188100	250500	135100	193000	191782.33	21.71	0	-3183	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23493	64.14	4.11	12	1.65	2973.00	46383.00	281000	20240412	-32.14	90400	20230607	110.95	281000	-32.14	20240412	143100	33.26	20240104	281000	-32.14	20240412	96800	97.00	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
94	20240613	120421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	191500	-1500	5	-0.78	35104480200	182962	121.75	196000	197800	188100	250500	135100	193000	191867.60	21.71	0	-8768	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23592	64.41	4.13	12	1.49	2973.00	46383.00	281000	20240412	-31.85	90400	20230607	111.84	281000	-31.85	20240412	143100	33.82	20240104	281000	-31.85	20240412	96800	97.83	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
95	20240613	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	191400	-1600	5	-0.83	29819324300	155432	103.43	196000	197800	188100	250500	135100	193000	191848.04	21.71	0	-15904	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23580	64.38	4.13	12	1.26	2973.00	46383.00	281000	20240412	-31.89	90400	20230607	111.73	281000	-31.89	20240412	143100	33.75	20240104	281000	-31.89	20240412	96800	97.73	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
96	20240613	100417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	191700	-1300	5	-0.67	16303544400	84325	56.12	196000	197800	191100	250500	135100	193000	193341.77	21.71	0	-9810	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23617	64.48	4.13	12	0.68	2973.00	46383.00	281000	20240412	-31.78	90400	20230607	112.06	281000	-31.78	20240412	143100	33.96	20240104	281000	-31.78	20240412	96800	98.04	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
97	20240613	090421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	194100	1100	2	0.57	3725242700	18982	12.63	196000	197800	194100	250500	135100	193000	196251.33	21.71	0	-1930	201000	197000	194400	190400	187800	195700	189100	62	57500	500	142820	100	1	12319550	23912	65.29	4.18	12	0.15	2973.00	46383.00	281000	20240412	-30.93	90400	20230607	114.71	281000	-30.93	20240412	143100	35.64	20240104	281000	-30.93	20240412	96800	100.52	20230613	4.35	N	039030	500	61 억		2674133	N	N	8132	N	00	N
98	20240612	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	193000	-100	5	-0.05	29055652300	149126	98.42	194900	198400	191800	251000	135200	193100	194841.66	21.55	0	12880	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	23777	64.92	4.16	12	1.21	2973.00	46383.00	281000	20240412	-31.32	90100	20230605	114.21	281000	-31.32	20240412	143100	34.87	20240104	281000	-31.32	20240412	96500	100.00	20230612	4.34	N	039030	500	61 억		2654652	N	N	8130	N	00	N
99	20240612	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	192800	-300	5	-0.16	27146479200	139222	91.88	194900	198400	191800	251000	135200	193100	194986.99	21.55	0	11570	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	23752	64.85	4.16	12	1.13	2973.00	46383.00	281000	20240412	-31.39	90100	20230605	113.98	281000	-31.39	20240412	143100	34.73	20240104	281000	-31.39	20240412	96500	99.79	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
100	20240612	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	193500	400	2	0.21	19814716000	101183	66.78	194900	198400	193000	251000	135200	193100	195830.49	21.55	0	4604	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	23838	65.09	4.17	12	0.82	2973.00	46383.00	281000	20240412	-31.14	90100	20230605	114.76	281000	-31.14	20240412	143100	35.22	20240104	281000	-31.14	20240412	96500	100.52	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
101	20240612	130416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195300	2200	2	1.14	16616165600	84695	55.90	194900	198400	194000	251000	135200	193100	196188.27	21.55	0	7187	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	24060	65.69	4.21	12	0.69	2973.00	46383.00	281000	20240412	-30.50	90100	20230605	116.76	281000	-30.50	20240412	143100	36.48	20240104	281000	-30.50	20240412	96500	102.38	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
102	20240612	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	194400	1300	2	0.67	15076773600	76794	50.68	194900	198400	194000	251000	135200	193100	196327.49	21.55	0	4599	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	23949	65.39	4.19	12	0.62	2973.00	46383.00	281000	20240412	-30.82	90100	20230605	115.76	281000	-30.82	20240412	143100	35.85	20240104	281000	-30.82	20240412	96500	101.45	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
103	20240612	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196500	3400	2	1.76	12497438700	63575	41.96	194900	198400	194000	251000	135200	193100	196577.88	21.55	0	4173	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	24208	66.09	4.24	12	0.52	2973.00	46383.00	281000	20240412	-30.07	90100	20230605	118.09	281000	-30.07	20240412	143100	37.32	20240104	281000	-30.07	20240412	96500	103.63	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
104	20240612	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195800	2700	2	1.40	9950254900	50564	33.37	194900	198400	194000	251000	135200	193100	196785.36	21.55	0	4252	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	24122	65.86	4.22	12	0.41	2973.00	46383.00	281000	20240412	-30.32	90100	20230605	117.31	281000	-30.32	20240412	143100	36.83	20240104	281000	-30.32	20240412	96500	102.90	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
105	20240612	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196000	2900	2	1.50	2229499400	11417	7.53	194900	196500	194000	251000	135200	193100	195278.92	21.55	0	2510	202366	197732	194966	190332	187566	196350	188950	62	57900	500	142890	100	1	12319550	24146	65.93	4.23	12	0.09	2973.00	46383.00	281000	20240412	-30.25	90100	20230605	117.54	281000	-30.25	20240412	143100	36.97	20240104	281000	-30.25	20240412	96500	103.11	20230612	4.34	N	039030	500	61 억		2654652	N	N	411	N	00	N
106	20240610	160411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198200	0	3	0.00	19494400200	98683	52.85	196000	199600	195500	257500	138800	198200	197542.39	21.42	0	697	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24417	66.67	4.27	12	0.80	2973.00	46383.00	281000	20240412	-29.47	89600	20230601	121.21	281000	-29.47	20240412	143100	38.50	20240104	281000	-29.47	20240412	96500	105.39	20230612	4.19	N	039030	500	61 억		2638664	N	N	3421	N	00	N
107	20240610	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197900	-300	5	-0.15	18086682600	91568	49.04	196000	199600	195500	257500	138800	198200	197520.26	21.42	0	-628	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24380	66.57	4.27	12	0.74	2973.00	46383.00	281000	20240412	-29.57	89600	20230601	120.87	281000	-29.57	20240412	143100	38.29	20240104	281000	-29.57	20240412	96500	105.08	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
108	20240610	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198400	200	2	0.10	16117174400	81625	43.71	196000	199600	195500	257500	138800	198200	197451.91	21.42	0	-2823	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24442	66.73	4.28	12	0.66	2973.00	46383.00	281000	20240412	-29.40	89600	20230601	121.43	281000	-29.40	20240412	143100	38.64	20240104	281000	-29.40	20240412	96500	105.60	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
109	20240610	130412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198800	600	2	0.30	13936535400	70623	37.82	196000	199600	195500	257500	138800	198200	197334.40	21.42	0	-1130	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24491	66.87	4.29	12	0.57	2973.00	46383.00	281000	20240412	-29.25	89600	20230601	121.88	281000	-29.25	20240412	143100	38.92	20240104	281000	-29.25	20240412	96500	106.01	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
110	20240610	120413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198500	300	2	0.15	12762098400	64703	34.65	196000	199600	195500	257500	138800	198200	197237.99	21.42	0	-2207	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24454	66.77	4.28	12	0.53	2973.00	46383.00	281000	20240412	-29.36	89600	20230601	121.54	281000	-29.36	20240412	143100	38.71	20240104	281000	-29.36	20240412	96500	105.70	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
111	20240610	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197100	-1100	5	-0.55	11194171500	56795	30.41	196000	199600	195500	257500	138800	198200	197093.61	21.42	0	-4024	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24282	66.30	4.25	12	0.46	2973.00	46383.00	281000	20240412	-29.86	89600	20230601	119.98	281000	-29.86	20240412	143100	37.74	20240104	281000	-29.86	20240412	96500	104.25	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
112	20240610	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197000	-1200	5	-0.61	7977888800	40412	21.64	196000	199600	195500	257500	138800	198200	197409.61	21.42	0	-2173	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24270	66.26	4.25	12	0.33	2973.00	46383.00	281000	20240412	-29.89	89600	20230601	119.87	281000	-29.89	20240412	143100	37.67	20240104	281000	-29.89	20240412	96500	104.15	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
113	20240610	090417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196500	-1700	5	-0.86	2043113200	10418	5.58	196000	197000	195500	257500	138800	198200	196069.39	21.42	0	-4439	209866	204032	200166	194332	190466	202100	192400	62	59300	500	146660	100	1	12319550	24208	66.09	4.24	12	0.08	2973.00	46383.00	281000	20240412	-30.07	89600	20230601	119.31	281000	-30.07	20240412	143100	37.32	20240104	281000	-30.07	20240412	96500	103.63	20230612	4.19	N	039030	500	61 억		2638664	N	N	7550	N	00	N
114	20240607	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198200	-3800	5	-1.88	37085589400	185236	99.83	205000	206000	196300	262500	141500	202000	200208.86	21.31	0	-19883	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	100	1	12319550	24417	66.67	4.27	12	1.50	2973.00	46383.00	281000	20240412	-29.47	89600	20230601	121.21	281000	-29.47	20240412	143100	38.50	20240104	281000	-29.47	20240412	90400	119.25	20230607	4.17	N	039030	500	61 억		2625626	N	N	7549	N	00	N
115	20240607	150428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198900	-3100	5	-1.53	34735464100	173407	93.46	205000	206000	196300	262500	141500	202000	200311.78	21.31	0	-18665	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	100	1	12319550	24504	66.90	4.29	12	1.41	2973.00	46383.00	281000	20240412	-29.22	89600	20230601	121.99	281000	-29.22	20240412	143100	38.99	20240104	281000	-29.22	20240412	90400	120.02	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
116	20240607	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	200000	-2000	5	-0.99	31552835700	157425	84.84	205000	206000	196300	262500	141500	202000	200430.91	21.31	0	-19231	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	500	1	12319550	24639	67.27	4.31	12	1.28	2973.00	46383.00	281000	20240412	-28.83	89600	20230601	123.21	281000	-28.83	20240412	143100	39.76	20240104	281000	-28.83	20240412	90400	121.24	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
117	20240607	130426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196400	-5600	5	-2.77	27487865400	137037	73.86	205000	206000	196300	262500	141500	202000	200587.18	21.31	0	-23669	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	100	1	12319550	24196	66.06	4.23	12	1.11	2973.00	46383.00	281000	20240412	-30.11	89600	20230601	119.20	281000	-30.11	20240412	143100	37.25	20240104	281000	-30.11	20240412	90400	117.26	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
118	20240607	120425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197800	-4200	5	-2.08	20359409500	100849	54.35	205000	206000	197700	262500	141500	202000	201880.13	21.31	0	-14709	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	100	1	12319550	24368	66.53	4.26	12	0.82	2973.00	46383.00	281000	20240412	-29.61	89600	20230601	120.76	281000	-29.61	20240412	143100	38.23	20240104	281000	-29.61	20240412	90400	118.81	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
119	20240607	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	201500	-500	5	-0.25	13505345500	66425	35.80	205000	206000	201000	262500	141500	202000	203317.21	21.31	0	-3164	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	500	1	12319550	24824	67.78	4.34	12	0.54	2973.00	46383.00	281000	20240412	-28.29	89600	20230601	124.89	281000	-28.29	20240412	143100	40.81	20240104	281000	-28.29	20240412	90400	122.90	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
120	20240607	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202500	500	2	0.25	8071690000	39642	21.36	205000	206000	201000	262500	141500	202000	203614.60	21.31	0	-4944	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	500	1	12319550	24947	68.11	4.37	12	0.32	2973.00	46383.00	281000	20240412	-27.94	89600	20230601	126.00	281000	-27.94	20240412	143100	41.51	20240104	281000	-27.94	20240412	90400	124.00	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
121	20240607	090422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	2000	2	0.99	1278078000	6248	3.37	205000	206000	203000	262500	141500	202000	204557.94	21.31	0	-1428	217666	209832	205166	197332	192666	207500	195000	62	60500	500	149480	500	1	12319550	25132	68.62	4.40	12	0.05	2973.00	46383.00	281000	20240412	-27.40	89600	20230601	127.68	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	90400	125.66	20230607	4.17	N	039030	500	61 억		2625626	N	N	1338	N	00	N
122	20240605	160421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	500	2	0.25	38020498500	184093	151.37	213000	213000	200500	261500	141500	201500	206530.55	21.63	0	-39144	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	24885	67.94	4.36	12	1.49	2973.00	46383.00	281000	20240412	-28.11	89600	20230601	125.45	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	90100	124.20	20230605	4.12	N	039030	500	61 억		2664374	N	N	1338	N	00	N
123	20240605	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203000	1500	2	0.74	36689196000	177508	145.96	213000	213000	200500	261500	141500	201500	206690.38	21.63	0	-40677	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	25009	68.28	4.38	12	1.44	2973.00	46383.00	281000	20240412	-27.76	89600	20230601	126.56	281000	-27.76	20240412	143100	41.86	20240104	281000	-27.76	20240412	90100	125.31	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
124	20240605	140420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	2500	2	1.24	34952359500	168987	138.95	213000	213000	200500	261500	141500	201500	206834.61	21.63	0	-40167	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	25132	68.62	4.40	12	1.37	2973.00	46383.00	281000	20240412	-27.40	89600	20230601	127.68	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	90100	126.42	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
125	20240605	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	201500	0	3	0.00	32834775000	158530	130.36	213000	213000	200500	261500	141500	201500	207120.26	21.63	0	-39910	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	24824	67.78	4.34	12	1.29	2973.00	46383.00	281000	20240412	-28.29	89600	20230601	124.89	281000	-28.29	20240412	143100	40.81	20240104	281000	-28.29	20240412	90100	123.64	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
126	20240605	120421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202500	1000	2	0.50	31244330000	150651	123.88	213000	213000	200500	261500	141500	201500	207395.44	21.63	0	-37605	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	24947	68.11	4.37	12	1.22	2973.00	46383.00	281000	20240412	-27.94	89600	20230601	126.00	281000	-27.94	20240412	143100	41.51	20240104	281000	-27.94	20240412	90100	124.75	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
127	20240605	110422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	500	2	0.25	29529918000	142193	116.92	213000	213000	200500	261500	141500	201500	207674.91	21.63	0	-37018	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	24885	67.94	4.36	12	1.15	2973.00	46383.00	281000	20240412	-28.11	89600	20230601	125.45	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	90100	124.20	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
128	20240605	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	2500	2	1.24	23139792500	110638	90.97	213000	213000	203500	261500	141500	201500	209148.69	21.63	0	-27628	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	25132	68.62	4.40	12	0.90	2973.00	46383.00	281000	20240412	-27.40	89600	20230601	127.68	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	90100	126.42	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
129	20240605	090421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	209500	8000	2	3.97	8782708000	41582	34.19	213000	213000	208000	261500	141500	201500	211214.18	21.63	0	-13664	215300	208400	204100	197200	192900	206250	195050	62	60000	500	149110	500	1	12319550	25809	70.47	4.52	12	0.34	2973.00	46383.00	281000	20240412	-25.44	89600	20230601	133.82	281000	-25.44	20240412	143100	46.40	20240104	281000	-25.44	20240412	90100	132.52	20230605	4.12	N	039030	500	61 억		2664374	N	N	70	N	00	N
130	20240604	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	201500	-3000	5	-1.47	22137169500	108143	83.42	203500	211000	199800	265500	143500	204500	204713.18	21.62	0	-1832	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	24824	67.78	4.34	12	0.88	2973.00	46383.00	281000	20240412	-28.29	89600	20230601	124.89	281000	-28.29	20240412	143100	40.81	20240104	281000	-28.29	20240412	90100	123.64	20230605	4.14	N	039030	500	61 억		2663468	N	N	70	N	00	N
131	20240604	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	199900	-4600	5	-2.25	20732716700	101152	78.03	203500	211000	199800	265500	143500	204500	204965.96	21.62	0	-1778	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	100	1	12319550	24627	67.24	4.31	12	0.82	2973.00	46383.00	281000	20240412	-28.86	89600	20230601	123.10	281000	-28.86	20240412	143100	39.69	20240104	281000	-28.86	20240412	90100	121.86	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
132	20240604	140420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	-2500	5	-1.22	17480478500	84932	65.51	203500	211000	201500	265500	143500	204500	205817.34	21.62	0	-2723	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	24885	67.94	4.36	12	0.69	2973.00	46383.00	281000	20240412	-28.11	89600	20230601	125.45	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	90100	124.20	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
133	20240604	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202500	-2000	5	-0.98	16121684500	78209	60.33	203500	211000	201500	265500	143500	204500	206135.92	21.62	0	-2439	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	24947	68.11	4.37	12	0.63	2973.00	46383.00	281000	20240412	-27.94	89600	20230601	126.00	281000	-27.94	20240412	143100	41.51	20240104	281000	-27.94	20240412	90100	124.75	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
134	20240604	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	-1000	5	-0.49	14909454000	72225	55.71	203500	211000	201500	265500	143500	204500	206430.65	21.62	0	-1949	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	25070	68.45	4.39	12	0.59	2973.00	46383.00	281000	20240412	-27.58	89600	20230601	127.12	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	90100	125.86	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
135	20240604	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	205000	500	2	0.24	12017138000	58032	44.76	203500	211000	201500	265500	143500	204500	207077.78	21.62	0	-2720	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	25255	68.95	4.42	12	0.47	2973.00	46383.00	281000	20240412	-27.05	89600	20230601	128.79	281000	-27.05	20240412	143100	43.26	20240104	281000	-27.05	20240412	90100	127.52	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
136	20240604	100416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	209000	4500	2	2.20	9484478000	45767	35.30	203500	211000	201500	265500	143500	204500	207233.99	21.62	0	-1793	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	25748	70.30	4.51	12	0.37	2973.00	46383.00	281000	20240412	-25.62	89600	20230601	133.26	281000	-25.62	20240412	143100	46.05	20240104	281000	-25.62	20240412	90100	131.96	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
137	20240604	090419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203000	-1500	5	-0.73	430439500	2118	1.63	203500	204500	202500	265500	143500	204500	203229.23	21.62	0	-1408	211900	208200	202300	198600	192700	210050	200450	62	61000	500	151330	500	1	12319550	25009	68.28	4.38	12	0.02	2973.00	46383.00	281000	20240412	-27.76	89600	20230601	126.56	281000	-27.76	20240412	143100	41.86	20240104	281000	-27.76	20240412	90100	125.31	20230605	4.14	N	039030	500	61 억		2663468	N	N	38	N	00	N
138	20240603	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204500	7300	2	3.70	26123428200	129025	56.91	198900	206000	196400	256000	138100	197200	202463.30	21.71	0	-5749	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25193	68.79	4.41	12	1.05	2973.00	46383.00	281000	20240412	-27.22	88100	20230525	132.12	281000	-27.22	20240412	143100	42.91	20240104	281000	-27.22	20240412	90100	126.97	20230605	4.16	N	039030	500	61 억		2674007	N	N	38	N	00	N
139	20240603	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	6300	2	3.19	24427446700	120705	53.24	198900	206000	196400	256000	138100	197200	202373.24	21.71	0	-6843	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25070	68.45	4.39	12	0.98	2973.00	46383.00	281000	20240412	-27.58	88100	20230525	130.99	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	90100	125.86	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
140	20240603	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	6300	2	3.19	21353546700	105629	46.59	198900	206000	196400	256000	138100	197200	202156.24	21.71	0	-5061	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25070	68.45	4.39	12	0.86	2973.00	46383.00	281000	20240412	-27.58	88100	20230525	130.99	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	90100	125.86	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
141	20240603	130414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	205500	8300	2	4.21	19418855700	96186	42.42	198900	206000	196400	256000	138100	197200	201888.73	21.71	0	-3882	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25317	69.12	4.43	12	0.78	2973.00	46383.00	281000	20240412	-26.87	88100	20230525	133.26	281000	-26.87	20240412	143100	43.61	20240104	281000	-26.87	20240412	90100	128.08	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
142	20240603	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	6800	2	3.45	17665018700	87633	38.65	198900	206000	196400	256000	138100	197200	201579.68	21.71	0	-7107	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25132	68.62	4.40	12	0.71	2973.00	46383.00	281000	20240412	-27.40	88100	20230525	131.56	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	90100	126.42	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
143	20240603	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	6300	2	3.19	15707441700	78047	34.42	198900	206000	196400	256000	138100	197200	201256.34	21.71	0	-7091	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	25070	68.45	4.39	12	0.63	2973.00	46383.00	281000	20240412	-27.58	88100	20230525	130.99	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	90100	125.86	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
144	20240603	100410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	202000	4800	2	2.43	8626623200	43320	19.11	198900	202000	196400	256000	138100	197200	199137.33	21.71	0	-5466	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	500	1	12319550	24885	67.94	4.36	12	0.35	2973.00	46383.00	281000	20240412	-28.11	88100	20230525	129.28	281000	-28.11	20240412	143100	41.16	20240104	281000	-28.11	20240412	90100	124.20	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N
145	20240603	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197900	700	2	0.35	1421626900	7180	3.17	198900	199000	196900	256000	138100	197200	197998.51	21.71	0	-2016	207466	202332	198366	193232	189266	200350	191250	62	58800	500	145920	100	1	12319550	24380	66.57	4.27	12	0.06	2973.00	46383.00	281000	20240412	-29.57	88100	20230525	124.63	281000	-29.57	20240412	143100	38.29	20240104	281000	-29.57	20240412	90100	119.64	20230605	4.16	N	039030	500	61 억		2674007	N	N	104	N	00	N