KissMeData/036930/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	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	2650	2	7.64	144324779850	3864947	662.09	35350	39050	34600	45100	24300	34700	37342.12	10.34	0	783321	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	18021	52.98	3.39	12	8.01	705.00	11017.00	41450	20240408	-9.89	17240	20230710	116.65	41450	-9.89	20240408	26900	38.85	20240206	41450	-9.89	20240408	17240	116.65	20230710	3.09	N	036930	500	241 억		4990831	N	N	1945	N	00	N
3	20240628	150453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37250	2550	2	7.35	136683227000	3660533	627.07	35350	39050	34600	45100	24300	34700	37339.87	10.34	0	744265	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	17973	52.84	3.38	12	7.59	705.00	11017.00	41450	20240408	-10.13	17240	20230710	116.07	41450	-10.13	20240408	26900	38.48	20240206	41450	-10.13	20240408	17240	116.07	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
4	20240628	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38400	3700	2	10.66	91999266100	2472659	423.58	35350	39050	34600	45100	24300	34700	37206.84	10.34	0	634560	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	18528	54.47	3.49	12	5.12	705.00	11017.00	41450	20240408	-7.36	17240	20230710	122.74	41450	-7.36	20240408	26900	42.75	20240206	41450	-7.36	20240408	17240	122.74	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
5	20240628	130452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	1600	2	4.61	27123787250	759238	130.06	35350	36400	34600	45100	24300	34700	35725.31	10.34	0	251262	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	17514	51.49	3.29	12	1.57	705.00	11017.00	41450	20240408	-12.42	17240	20230710	110.56	41450	-12.42	20240408	26900	34.94	20240206	41450	-12.42	20240408	17240	110.56	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
6	20240628	120451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35900	1200	2	3.46	15585529950	439987	75.37	35350	36000	34600	45100	24300	34700	35423.07	10.34	0	90595	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	17321	50.92	3.26	12	0.91	705.00	11017.00	41450	20240408	-13.39	17240	20230710	108.24	41450	-13.39	20240408	26900	33.46	20240206	41450	-13.39	20240408	17240	108.24	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
7	20240628	110446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	800	2	2.31	11001476850	311725	53.40	35350	35800	34600	45100	24300	34700	35292.67	10.34	0	41765	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	17128	50.35	3.22	12	0.65	705.00	11017.00	41450	20240408	-14.35	17240	20230710	105.92	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	17240	105.92	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
8	20240628	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	400	2	1.15	4492460550	128028	21.93	35350	35350	34600	45100	24300	34700	35090.35	10.34	0	5962	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	16935	49.79	3.19	12	0.27	705.00	11017.00	41450	20240408	-15.32	17240	20230710	103.60	41450	-15.32	20240408	26900	30.48	20240206	41450	-15.32	20240408	17240	103.60	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
9	20240628	090444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	-50	5	-0.14	1079263100	30736	5.27	35350	35350	34650	45100	24300	34700	35116.99	10.34	0	-10706	36366	35532	34516	33682	32666	35950	34100	241	10400	500	25670	50	1	48249212	16718	49.15	3.15	12	0.06	705.00	11017.00	41450	20240408	-16.41	17240	20230710	100.99	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	17240	100.99	20230710	3.09	N	036930	500	241 억		4990831	N	N	970	N	00	N
10	20240627	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	600	2	1.76	20177275400	581616	179.21	34100	35350	33500	44300	23900	34100	34691.85	10.21	0	60822	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16742	49.22	3.15	12	1.21	705.00	11017.00	41450	20240408	-16.28	17240	20230710	101.28	41450	-16.28	20240408	26900	29.00	20240206	41450	-16.28	20240408	17240	101.28	20230710	3.08	N	036930	500	241 억		4926590	N	N	970	N	00	N
11	20240627	150445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	500	2	1.47	19142516600	551729	170.00	34100	35350	33500	44300	23900	34100	34695.62	10.21	0	65099	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16694	49.08	3.14	12	1.14	705.00	11017.00	41450	20240408	-16.53	17240	20230710	100.70	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	17240	100.70	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
12	20240627	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	300	2	0.88	17312889950	498581	153.62	34100	35350	33500	44300	23900	34100	34724.46	10.21	0	59050	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16598	48.79	3.12	12	1.03	705.00	11017.00	41450	20240408	-17.01	17240	20230710	99.54	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	17240	99.54	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
13	20240627	130443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	500	2	1.47	15791587050	454470	140.03	34100	35350	33500	44300	23900	34100	34747.41	10.21	0	57217	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16694	49.08	3.14	12	0.94	705.00	11017.00	41450	20240408	-16.53	17240	20230710	100.70	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	17240	100.70	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
14	20240627	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	550	2	1.61	14516081450	417657	128.69	34100	35350	33500	44300	23900	34100	34756.15	10.21	0	54846	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16718	49.15	3.15	12	0.87	705.00	11017.00	41450	20240408	-16.41	17240	20230710	100.99	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	17240	100.99	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
15	20240627	110443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	550	2	1.61	13215590250	380149	117.13	34100	35350	33500	44300	23900	34100	34764.42	10.21	0	54554	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16718	49.15	3.15	12	0.79	705.00	11017.00	41450	20240408	-16.41	17240	20230710	100.99	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	17240	100.99	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
16	20240627	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	1100	2	3.23	8847681950	255448	78.71	34100	35250	33500	44300	23900	34100	34636.16	10.21	0	50592	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16984	49.93	3.20	12	0.53	705.00	11017.00	41450	20240408	-15.08	17240	20230710	104.18	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	17240	104.18	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
17	20240627	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	-200	5	-0.59	566414000	16668	5.14	34100	34100	33850	44300	23900	34100	33981.37	10.21	0	-1840	35300	34700	34350	33750	33400	34525	33575	241	10200	500	25230	50	1	48249212	16356	48.09	3.08	12	0.03	705.00	11017.00	41450	20240408	-18.21	17240	20230710	96.64	41450	-18.21	20240408	26900	26.02	20240206	41450	-18.21	20240408	17240	96.64	20230710	3.08	N	036930	500	241 억		4926590	N	N	3068	N	00	N
18	20240626	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34100	200	2	0.59	11049633600	321458	83.40	34400	34950	34000	44050	23750	33900	34374.03	10.21	0	-10401	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16453	48.37	3.10	12	0.67	705.00	11017.00	41450	20240408	-17.73	17150	20230620	98.83	41450	-17.73	20240408	26900	26.77	20240206	41450	-17.73	20240408	17240	97.80	20230710	3.05	N	036930	500	241 억		4925089	N	N	3063	N	00	N
19	20240626	150442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	300	2	0.88	9622300900	279584	72.53	34400	34950	34050	44050	23750	33900	34416.49	10.21	0	-4210	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16501	48.51	3.10	12	0.58	705.00	11017.00	41450	20240408	-17.49	17150	20230620	99.42	41450	-17.49	20240408	26900	27.14	20240206	41450	-17.49	20240408	17240	98.38	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
20	20240626	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	300	2	0.88	8588970250	249396	64.70	34400	34950	34050	44050	23750	33900	34439.09	10.21	0	1429	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16501	48.51	3.10	12	0.52	705.00	11017.00	41450	20240408	-17.49	17150	20230620	99.42	41450	-17.49	20240408	26900	27.14	20240206	41450	-17.49	20240408	17240	98.38	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
21	20240626	130444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34300	400	2	1.18	7459171050	216489	56.16	34400	34950	34050	44050	23750	33900	34455.20	10.21	0	-7488	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16549	48.65	3.11	12	0.45	705.00	11017.00	41450	20240408	-17.25	17150	20230620	100.00	41450	-17.25	20240408	26900	27.51	20240206	41450	-17.25	20240408	17240	98.96	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
22	20240626	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	300	2	0.88	6665722650	193269	50.14	34400	34950	34200	44050	23750	33900	34489.35	10.21	0	-10518	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16501	48.51	3.10	12	0.40	705.00	11017.00	41450	20240408	-17.49	17150	20230620	99.42	41450	-17.49	20240408	26900	27.14	20240206	41450	-17.49	20240408	17240	98.38	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
23	20240626	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	450	2	1.33	5751194200	166605	43.22	34400	34950	34250	44050	23750	33900	34519.94	10.21	0	-9959	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16574	48.72	3.12	12	0.35	705.00	11017.00	41450	20240408	-17.13	17150	20230620	100.29	41450	-17.13	20240408	26900	27.70	20240206	41450	-17.13	20240408	17240	99.25	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
24	20240626	100442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	450	2	1.33	4712853000	136337	35.37	34400	34950	34350	44050	23750	33900	34567.67	10.21	0	-10379	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16574	48.72	3.12	12	0.28	705.00	11017.00	41450	20240408	-17.13	17150	20230620	100.29	41450	-17.13	20240408	26900	27.70	20240206	41450	-17.13	20240408	17240	99.25	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
25	20240626	090441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	950	2	2.80	1802764050	52007	13.49	34400	34950	34350	44050	23750	33900	34663.87	10.21	0	-2810	34833	34366	33583	33116	32333	34600	33350	241	10150	500	25080	50	1	48249212	16815	49.43	3.16	12	0.11	705.00	11017.00	41450	20240408	-15.92	17150	20230620	103.21	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	17240	102.15	20230710	3.05	N	036930	500	241 억		4925089	N	N	226	N	00	N
26	20240625	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	100	2	0.30	12690891000	379192	60.90	33200	34050	32800	43900	23700	33800	33467.16	10.26	-3818	-51205	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16356	48.09	3.08	12	0.79	705.00	11017.00	41450	20240408	-18.21	17100	20230619	98.25	41450	-18.21	20240408	26900	26.02	20240206	41450	-18.21	20240408	17240	96.64	20230710	3.02	N	036930	500	241 억		4950638	N	N	226	N	00	N
27	20240625	150442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	100	2	0.30	11828868750	353747	56.81	33200	34050	32800	43900	23700	33800	33438.74	10.26	-3818	-45846	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16356	48.09	3.08	12	0.73	705.00	11017.00	41450	20240408	-18.21	17100	20230619	98.25	41450	-18.21	20240408	26900	26.02	20240206	41450	-18.21	20240408	17240	96.64	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
28	20240625	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33800	0	3	0.00	11076148250	331506	53.24	33200	34050	32800	43900	23700	33800	33411.56	10.26	-3818	-37785	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16308	47.94	3.07	12	0.69	705.00	11017.00	41450	20240408	-18.46	17100	20230619	97.66	41450	-18.46	20240408	26900	25.65	20240206	41450	-18.46	20240408	17240	96.06	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
29	20240625	130442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	100	2	0.30	10196057300	305522	49.07	33200	34050	32800	43900	23700	33800	33372.52	10.26	-3818	-34872	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16356	48.09	3.08	12	0.63	705.00	11017.00	41450	20240408	-18.21	17100	20230619	98.25	41450	-18.21	20240408	26900	26.02	20240206	41450	-18.21	20240408	17240	96.64	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
30	20240625	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33750	-50	5	-0.15	8971040750	269361	43.26	33200	34000	32800	43900	23700	33800	33304.82	10.26	-3818	-38504	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16284	47.87	3.06	12	0.56	705.00	11017.00	41450	20240408	-18.58	17100	20230619	97.37	41450	-18.58	20240408	26900	25.46	20240206	41450	-18.58	20240408	17240	95.77	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
31	20240625	110445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33850	50	2	0.15	8289257150	249180	40.02	33200	34000	32800	43900	23700	33800	33266.05	10.26	-3818	-31371	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16332	48.01	3.07	12	0.52	705.00	11017.00	41450	20240408	-18.34	17100	20230619	97.95	41450	-18.34	20240408	26900	25.84	20240206	41450	-18.34	20240408	17240	96.35	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
32	20240625	100441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	-650	5	-1.92	6152528850	185778	29.84	33200	33700	32800	43900	23700	33800	33117.49	10.26	-3818	-36706	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	15995	47.02	3.01	12	0.39	705.00	11017.00	41450	20240408	-20.02	17100	20230619	93.86	41450	-20.02	20240408	26900	23.23	20240206	41450	-20.02	20240408	17240	92.29	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
33	20240625	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33450	-350	5	-1.04	655231750	19675	3.16	33200	33500	33150	43900	23700	33800	33301.72	10.26	-3818	3029	35333	34566	34033	33266	32733	34300	33000	241	10100	500	25010	50	1	48249212	16139	47.45	3.04	12	0.04	705.00	11017.00	41450	20240408	-19.30	17100	20230619	95.61	41450	-19.30	20240408	26900	24.35	20240206	41450	-19.30	20240408	17240	94.03	20230710	3.02	N	036930	500	241 억		4950638	N	N	614	N	00	N
34	20240624	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33800	-1000	5	-2.87	20936265100	617930	111.66	34500	34800	33500	45200	24400	34800	33881.18	10.45	0	-108651	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16308	47.94	3.07	12	1.28	705.00	11017.00	41450	20240408	-18.46	17100	20230619	97.66	41450	-18.46	20240408	26900	25.65	20240206	41450	-18.46	20240408	17240	96.06	20230710	2.97	N	036930	500	241 억		5041369	N	N	614	N	00	N
35	20240624	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33950	-850	5	-2.44	19485765300	575100	103.92	34500	34800	33500	45200	24400	34800	33882.16	10.45	0	-114360	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16381	48.16	3.08	12	1.19	705.00	11017.00	41450	20240408	-18.09	17100	20230619	98.54	41450	-18.09	20240408	26900	26.21	20240206	41450	-18.09	20240408	17240	96.93	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
36	20240624	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33650	-1150	5	-3.30	17202032900	507551	91.72	34500	34800	33500	45200	24400	34800	33891.96	10.45	0	-123546	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16236	47.73	3.05	12	1.05	705.00	11017.00	41450	20240408	-18.82	17100	20230619	96.78	41450	-18.82	20240408	26900	25.09	20240206	41450	-18.82	20240408	17240	95.19	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
37	20240624	130439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33550	-1250	5	-3.59	14888112400	438785	79.29	34500	34800	33500	45200	24400	34800	33930.02	10.45	0	-128461	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16188	47.59	3.05	12	0.91	705.00	11017.00	41450	20240408	-19.06	17100	20230619	96.20	41450	-19.06	20240408	26900	24.72	20240206	41450	-19.06	20240408	17240	94.61	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
38	20240624	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33700	-1100	5	-3.16	12265290750	360741	65.19	34500	34800	33650	45200	24400	34800	33999.94	10.45	0	-104635	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16260	47.80	3.06	12	0.75	705.00	11017.00	41450	20240408	-18.70	17100	20230619	97.08	41450	-18.70	20240408	26900	25.28	20240206	41450	-18.70	20240408	17240	95.48	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
39	20240624	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33850	-950	5	-2.73	9293742400	272626	49.27	34500	34800	33800	45200	24400	34800	34089.33	10.45	0	-85704	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16332	48.01	3.07	12	0.57	705.00	11017.00	41450	20240408	-18.34	17100	20230619	97.95	41450	-18.34	20240408	26900	25.84	20240206	41450	-18.34	20240408	17240	96.35	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
40	20240624	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34100	-700	5	-2.01	6130391050	179371	32.41	34500	34800	33950	45200	24400	34800	34176.65	10.45	0	-54218	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16453	48.37	3.10	12	0.37	705.00	11017.00	41450	20240408	-17.73	17100	20230619	99.42	41450	-17.73	20240408	26900	26.77	20240206	41450	-17.73	20240408	17240	97.80	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
41	20240624	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-400	5	-1.15	1062149400	30844	5.57	34500	34800	34300	45200	24400	34800	34434.45	10.45	0	-13909	35733	35266	34833	34366	33933	35500	34600	241	10400	500	25750	50	1	48249212	16598	48.79	3.12	12	0.06	705.00	11017.00	41450	20240408	-17.01	17100	20230619	101.17	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	17240	99.54	20230710	2.97	N	036930	500	241 억		5041369	N	N	2487	N	00	N
42	20240621	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	-250	5	-0.71	18986001450	547431	31.51	34650	35300	34400	45550	24550	35050	34680.56	10.43	0	-3035	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16791	49.36	3.16	12	1.13	705.00	11017.00	41450	20240408	-16.04	17100	20230619	103.51	41450	-16.04	20240408	26900	29.37	20240206	41450	-16.04	20240408	17240	101.86	20230710	2.96	N	036930	500	241 억		5030572	N	N	2487	N	00	N
43	20240621	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	-600	5	-1.71	17155272800	494618	28.47	34650	35300	34400	45550	24550	35050	34682.75	10.43	0	-1293	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16622	48.87	3.13	12	1.03	705.00	11017.00	41450	20240408	-16.89	17100	20230619	101.46	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	17240	99.83	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
44	20240621	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	-500	5	-1.43	14137327800	407145	23.44	34650	35300	34500	45550	24550	35050	34721.85	10.43	0	-2917	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16670	49.01	3.14	12	0.84	705.00	11017.00	41450	20240408	-16.65	17100	20230619	102.05	41450	-16.65	20240408	26900	28.44	20240206	41450	-16.65	20240408	17240	100.41	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
45	20240621	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	-450	5	-1.28	12150708600	349710	20.13	34650	35300	34500	45550	24550	35050	34743.76	10.43	0	12552	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16694	49.08	3.14	12	0.72	705.00	11017.00	41450	20240408	-16.53	17100	20230619	102.34	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	17240	100.70	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
46	20240621	120428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	-400	5	-1.14	10501716550	302078	17.39	34650	35300	34500	45550	24550	35050	34763.47	10.43	0	15500	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16718	49.15	3.15	12	0.63	705.00	11017.00	41450	20240408	-16.41	17100	20230619	102.63	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	17240	100.99	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
47	20240621	110428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	-200	5	-0.57	9169375000	263707	15.18	34650	35300	34500	45550	24550	35050	34769.45	10.43	0	18516	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16815	49.43	3.16	12	0.55	705.00	11017.00	41450	20240408	-15.92	17100	20230619	103.80	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	17240	102.15	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
48	20240621	100425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	-100	5	-0.29	6401788150	184531	10.62	34650	35150	34500	45550	24550	35050	34689.22	10.43	0	13822	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16863	49.57	3.17	12	0.38	705.00	11017.00	41450	20240408	-15.68	17100	20230619	104.39	41450	-15.68	20240408	26900	29.93	20240206	41450	-15.68	20240408	17240	102.73	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
49	20240621	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	-400	5	-1.14	1486878250	42882	2.47	34650	34950	34550	45550	24550	35050	34659.82	10.43	0	10805	39483	37266	36033	33816	32583	36650	33200	241	10500	500	25930	50	1	48249212	16718	49.15	3.15	12	0.09	705.00	11017.00	41450	20240408	-16.41	17100	20230619	102.63	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	17240	100.99	20230710	2.96	N	036930	500	241 억		5030572	N	N	5520	N	00	N
50	20240620	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	-1550	5	-4.23	62979411650	1724786	180.28	36750	38250	34800	47550	25650	36600	36515.64	11.08	0	-345703	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	16911	49.72	3.18	12	3.57	705.00	11017.00	41450	20240408	-15.44	16960	20230614	106.66	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	17150	104.37	20230620	2.95	N	036930	500	241 억		5347219	N	N	5520	N	00	N
51	20240620	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	-1450	5	-3.96	61223993200	1674776	175.05	36750	38250	34800	47550	25650	36600	36556.53	11.08	0	-355526	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	16960	49.86	3.19	12	3.47	705.00	11017.00	41450	20240408	-15.20	16960	20230614	107.25	41450	-15.20	20240408	26900	30.67	20240206	41450	-15.20	20240408	17150	104.96	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
52	20240620	140425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	-1450	5	-3.96	56268075950	1533500	160.28	36750	38250	35000	47550	25650	36600	36692.59	11.08	0	-318318	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	16960	49.86	3.19	12	3.18	705.00	11017.00	41450	20240408	-15.20	16960	20230614	107.25	41450	-15.20	20240408	26900	30.67	20240206	41450	-15.20	20240408	17150	104.96	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
53	20240620	130426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	-1300	5	-3.55	52372689950	1422846	148.72	36750	38250	35200	47550	25650	36600	36808.41	11.08	0	-276240	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	17032	50.07	3.20	12	2.95	705.00	11017.00	41450	20240408	-14.84	16960	20230614	108.14	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	17150	105.83	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
54	20240620	120425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	-1050	5	-2.87	49010801750	1327772	138.78	36750	38250	35350	47550	25650	36600	36912.07	11.08	0	-238142	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	17153	50.43	3.23	12	2.75	705.00	11017.00	41450	20240408	-14.23	16960	20230614	109.61	41450	-14.23	20240408	26900	32.16	20240206	41450	-14.23	20240408	17150	107.29	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
55	20240620	110427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35800	-800	5	-2.19	45435063500	1227195	128.27	36750	38250	35550	47550	25650	36600	37023.52	11.08	0	-227210	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	17273	50.78	3.25	12	2.54	705.00	11017.00	41450	20240408	-13.63	16960	20230614	111.08	41450	-13.63	20240408	26900	33.09	20240206	41450	-13.63	20240408	17150	108.75	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
56	20240620	100427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35600	-1000	5	-2.73	42102785900	1133912	118.52	36750	38250	35550	47550	25650	36600	37130.58	11.08	0	-187692	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	17177	50.50	3.23	12	2.35	705.00	11017.00	41450	20240408	-14.11	16960	20230614	109.91	41450	-14.11	20240408	26900	32.34	20240206	41450	-14.11	20240408	17150	107.58	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
57	20240620	090432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37700	1100	2	3.01	6580984600	176958	18.50	36750	37700	36450	47550	25650	36600	37189.66	11.08	0	22243	37566	37082	36316	35832	35066	37325	36075	241	10950	500	27080	50	1	48249212	18190	53.48	3.42	12	0.37	705.00	11017.00	41450	20240408	-9.05	16960	20230614	122.29	41450	-9.05	20240408	26900	40.15	20240206	41450	-9.05	20240408	17150	119.83	20230620	2.95	N	036930	500	241 억		5347219	N	N	8662	N	00	N
58	20240619	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	900	2	2.52	34166624800	943044	119.88	36250	36800	35550	46400	25000	35700	36228.53	10.96	0	67415	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17659	51.91	3.32	12	1.95	705.00	11017.00	41450	20240408	-11.70	16960	20230614	115.80	41450	-11.70	20240408	26900	36.06	20240206	41450	-11.70	20240408	17100	114.04	20230619	2.97	N	036930	500	241 억		5285804	N	N	8662	N	00	N
59	20240619	150423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	550	2	1.54	29174861850	806196	102.48	36250	36800	35550	46400	25000	35700	36188.30	10.96	0	73948	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17490	51.42	3.29	12	1.67	705.00	11017.00	41450	20240408	-12.55	16960	20230614	113.74	41450	-12.55	20240408	26900	34.76	20240206	41450	-12.55	20240408	17100	111.99	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
60	20240619	140427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	600	2	1.68	27020610900	746711	94.92	36250	36800	35550	46400	25000	35700	36186.17	10.96	0	63214	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17514	51.49	3.29	12	1.55	705.00	11017.00	41450	20240408	-12.42	16960	20230614	114.03	41450	-12.42	20240408	26900	34.94	20240206	41450	-12.42	20240408	17100	112.28	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
61	20240619	130424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	450	2	1.26	25041981800	691999	87.97	36250	36800	35550	46400	25000	35700	36187.89	10.96	0	59724	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17442	51.28	3.28	12	1.43	705.00	11017.00	41450	20240408	-12.79	16960	20230614	113.15	41450	-12.79	20240408	26900	34.39	20240206	41450	-12.79	20240408	17100	111.40	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
62	20240619	120423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	650	2	1.82	22205872400	613745	78.02	36250	36800	35550	46400	25000	35700	36180.94	10.96	0	65915	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17539	51.56	3.30	12	1.27	705.00	11017.00	41450	20240408	-12.30	16960	20230614	114.33	41450	-12.30	20240408	26900	35.13	20240206	41450	-12.30	20240408	17100	112.57	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
63	20240619	110425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	650	2	1.82	19238130300	532009	67.63	36250	36800	35550	46400	25000	35700	36161.29	10.96	0	72169	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17539	51.56	3.30	12	1.10	705.00	11017.00	41450	20240408	-12.30	16960	20230614	114.33	41450	-12.30	20240408	26900	35.13	20240206	41450	-12.30	20240408	17100	112.57	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
64	20240619	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-50	5	-0.14	7984076650	222146	28.24	36250	36300	35650	46400	25000	35700	35940.67	10.96	0	3293	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17201	50.57	3.24	12	0.46	705.00	11017.00	41450	20240408	-13.99	16960	20230614	110.20	41450	-13.99	20240408	26900	32.53	20240206	41450	-13.99	20240408	17100	108.48	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
65	20240619	090431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	300	2	0.84	1601029550	44498	5.66	36250	36300	35750	46400	25000	35700	35979.81	10.96	0	-20172	37133	36416	35733	35016	34333	36775	35375	241	10700	500	26410	50	1	48249212	17370	51.06	3.27	12	0.09	705.00	11017.00	41450	20240408	-13.15	16960	20230614	112.26	41450	-13.15	20240408	26900	33.83	20240206	41450	-13.15	20240408	17100	110.53	20230619	2.97	N	036930	500	241 억		5285804	N	N	14623	N	00	N
66	20240618	160422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	950	2	2.73	27949381550	780500	152.53	35400	36450	35050	45150	24350	34750	35809.86	10.89	0	32423	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17225	50.64	3.24	12	1.62	705.00	11017.00	41450	20240408	-13.87	16960	20230614	110.50	41450	-13.87	20240408	26900	32.71	20240206	41450	-13.87	20240408	17100	108.77	20230619	3.02	N	036930	500	241 억		5253143	N	N	14623	N	00	N
67	20240618	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	800	2	2.30	25963741750	724772	141.64	35400	36450	35050	45150	24350	34750	35823.32	10.89	0	34586	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17153	50.43	3.23	12	1.50	705.00	11017.00	41450	20240408	-14.23	16960	20230614	109.61	41450	-14.23	20240408	26900	32.16	20240206	41450	-14.23	20240408	17100	107.89	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
68	20240618	140421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	550	2	1.58	23970867200	668358	130.61	35400	36450	35050	45150	24350	34750	35865.31	10.89	0	32535	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17032	50.07	3.20	12	1.39	705.00	11017.00	41450	20240408	-14.84	16960	20230614	108.14	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	17100	106.43	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
69	20240618	130424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	800	2	2.30	21765594450	606100	118.45	35400	36450	35050	45150	24350	34750	35910.90	10.89	0	35449	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17153	50.43	3.23	12	1.26	705.00	11017.00	41450	20240408	-14.23	16960	20230614	109.61	41450	-14.23	20240408	26900	32.16	20240206	41450	-14.23	20240408	17100	107.89	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
70	20240618	120424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	950	2	2.73	20409642600	568064	111.01	35400	36450	35050	45150	24350	34750	35928.42	10.89	0	43908	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17225	50.64	3.24	12	1.18	705.00	11017.00	41450	20240408	-13.87	16960	20230614	110.50	41450	-13.87	20240408	26900	32.71	20240206	41450	-13.87	20240408	17100	108.77	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
71	20240618	110421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	1200	2	3.45	18300219400	508994	99.47	35400	36450	35050	45150	24350	34750	35953.70	10.89	0	44830	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17346	50.99	3.26	12	1.05	705.00	11017.00	41450	20240408	-13.27	16960	20230614	111.97	41450	-13.27	20240408	26900	33.64	20240206	41450	-13.27	20240408	17100	110.23	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
72	20240618	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	1200	2	3.45	15382402000	427579	83.56	35400	36450	35050	45150	24350	34750	35975.58	10.89	0	48388	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17346	50.99	3.26	12	0.89	705.00	11017.00	41450	20240408	-13.27	16960	20230614	111.97	41450	-13.27	20240408	26900	33.64	20240206	41450	-13.27	20240408	17100	110.23	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
73	20240618	090426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	700	2	2.01	993058200	28060	5.48	35400	35600	35050	45150	24350	34750	35390.53	10.89	0	-877	36083	35416	34733	34066	33383	35750	34400	241	10400	500	25710	50	1	48249212	17104	50.28	3.22	12	0.06	705.00	11017.00	41450	20240408	-14.48	16960	20230614	109.02	41450	-14.48	20240408	26900	31.78	20240206	41450	-14.48	20240408	17100	107.31	20230619	3.02	N	036930	500	241 억		5253143	N	N	2646	N	00	N
74	20240617	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	350	2	1.02	17640143550	506670	61.91	34500	35400	34050	44700	24100	34400	34815.99	10.79	0	31326	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	16767	49.29	3.15	12	1.05	705.00	11017.00	41450	20240408	-16.16	16800	20230609	106.85	41450	-16.16	20240408	26900	29.18	20240206	41450	-16.16	20240408	17100	103.22	20230619	3.08	N	036930	500	241 억		5204885	N	N	2646	N	00	N
75	20240617	150424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	300	2	0.87	16658486450	478400	58.45	34500	35400	34050	44700	24100	34400	34821.25	10.79	0	30320	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	16742	49.22	3.15	12	0.99	705.00	11017.00	41450	20240408	-16.28	16800	20230609	106.55	41450	-16.28	20240408	26900	29.00	20240206	41450	-16.28	20240408	17100	102.92	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
76	20240617	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	450	2	1.31	14856656400	426546	52.12	34500	35400	34050	44700	24100	34400	34830.14	10.79	0	24527	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	16815	49.43	3.16	12	0.88	705.00	11017.00	41450	20240408	-15.92	16800	20230609	107.44	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	17100	103.80	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
77	20240617	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	900	2	2.62	13397603450	385040	47.04	34500	35400	34050	44700	24100	34400	34795.35	10.79	0	26472	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	17032	50.07	3.20	12	0.80	705.00	11017.00	41450	20240408	-14.84	16800	20230609	110.12	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	17100	106.43	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
78	20240617	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	900	2	2.62	12058348200	347100	42.41	34500	35400	34050	44700	24100	34400	34740.27	10.79	0	22305	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	17032	50.07	3.20	12	0.72	705.00	11017.00	41450	20240408	-14.84	16800	20230609	110.12	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	17100	106.43	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
79	20240617	110416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	1000	2	2.91	10024845650	289429	35.36	34500	35400	34050	44700	24100	34400	34636.63	10.79	0	28072	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	17080	50.21	3.21	12	0.60	705.00	11017.00	41450	20240408	-14.60	16800	20230609	110.71	41450	-14.60	20240408	26900	31.60	20240206	41450	-14.60	20240408	17100	107.02	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
80	20240617	100418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	150	2	0.44	5275569550	153647	18.77	34500	34800	34050	44700	24100	34400	34335.65	10.79	0	4462	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	16670	49.01	3.14	12	0.32	705.00	11017.00	41450	20240408	-16.65	16800	20230609	105.65	41450	-16.65	20240408	26900	28.44	20240206	41450	-16.65	20240408	17100	102.05	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
81	20240617	090419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	0	3	0.00	723655550	21034	2.57	34500	34500	34300	44700	24100	34400	34404.09	10.79	0	-2260	37066	35732	35016	33682	32966	35375	33325	241	10300	500	25450	50	1	48249212	16598	48.79	3.12	12	0.04	705.00	11017.00	41450	20240408	-17.01	16800	20230609	104.76	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	17100	101.17	20230619	3.08	N	036930	500	241 억		5204885	N	N	11567	N	00	N
82	20240614	160346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-1700	5	-4.71	28487815550	812482	59.29	36300	36350	34300	46900	25300	36100	35062.74	11.15	0	-192505	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16598	48.79	3.12	12	1.68	705.00	11017.00	41450	20240408	-17.01	16440	20230608	109.25	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	16960	102.83	20230614	3.12	N	036930	500	241 억		5378970	N	N	11567	N	00	N
83	20240614	150346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	-1500	5	-4.16	24109321000	685515	50.02	36300	36350	34600	46900	25300	36100	35168.60	11.15	0	-163381	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16694	49.08	3.14	12	1.42	705.00	11017.00	41450	20240408	-16.53	16440	20230608	110.46	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	16960	104.01	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
84	20240614	140346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	-1300	5	-3.60	20808676950	590501	43.09	36300	36350	34600	46900	25300	36100	35237.89	11.15	0	-137428	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16791	49.36	3.16	12	1.22	705.00	11017.00	41450	20240408	-16.04	16440	20230608	111.68	41450	-16.04	20240408	26900	29.37	20240206	41450	-16.04	20240408	16960	105.19	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
85	20240614	130346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	-1250	5	-3.46	17960432900	508484	37.10	36300	36350	34800	46900	25300	36100	35320.34	11.15	0	-109609	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16815	49.43	3.16	12	1.05	705.00	11017.00	41450	20240408	-15.92	16440	20230608	111.98	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	16960	105.48	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
86	20240614	120349	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	-950	5	-2.63	15810842650	447059	32.62	36300	36350	34800	46900	25300	36100	35365.07	11.15	0	-85393	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16960	49.86	3.19	12	0.93	705.00	11017.00	41450	20240408	-15.20	16440	20230608	113.81	41450	-15.20	20240408	26900	30.67	20240206	41450	-15.20	20240408	16960	107.25	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
87	20240614	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1200	5	-3.32	14491753350	409542	29.88	36300	36350	34800	46900	25300	36100	35383.91	11.15	0	-87577	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	16839	49.50	3.17	12	0.85	705.00	11017.00	41450	20240408	-15.80	16440	20230608	112.29	41450	-15.80	20240408	26900	29.74	20240206	41450	-15.80	20240408	16960	105.78	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
88	20240614	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	-650	5	-1.80	7985262300	224003	16.35	36300	36350	35150	46900	25300	36100	35646.45	11.15	0	-15367	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	17104	50.28	3.22	12	0.46	705.00	11017.00	41450	20240408	-14.48	16440	20230608	115.63	41450	-14.48	20240408	26900	31.78	20240206	41450	-14.48	20240408	16960	109.02	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
89	20240614	090414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	100	2	0.28	978817550	27064	1.97	36300	36350	35700	46900	25300	36100	36168.74	11.15	0	-2175	37400	36750	35950	35300	34500	36350	34900	241	10800	500	26710	50	1	48249212	17466	51.35	3.29	12	0.06	705.00	11017.00	41450	20240408	-12.67	16440	20230608	120.19	41450	-12.67	20240408	26900	34.57	20240206	41450	-12.67	20240408	16960	113.44	20230614	3.12	N	036930	500	241 억		5378970	N	N	58769	N	00	N
90	20240613	160408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	50	2	0.14	49103285200	1362047	79.31	36600	36600	35150	46850	25250	36050	36051.05	11.16	0	-70891	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17418	51.21	3.28	12	2.82	705.00	11017.00	41450	20240408	-12.91	16440	20230608	119.59	41450	-12.91	20240408	26900	34.20	20240206	41450	-12.91	20240408	16960	112.85	20230614	3.12	N	036930	500	241 억		5385557	N	N	58769	N	00	N
91	20240613	150416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	100	2	0.28	44036154300	1221730	71.14	36600	36600	35150	46850	25250	36050	36044.09	11.16	0	-12459	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17442	51.28	3.28	12	2.53	705.00	11017.00	41450	20240408	-12.79	16440	20230608	119.89	41450	-12.79	20240408	26900	34.39	20240206	41450	-12.79	20240408	16960	113.15	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
92	20240613	140410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	100	2	0.28	41123076700	1141246	66.45	36600	36600	35150	46850	25250	36050	36033.46	11.16	0	-13270	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17442	51.28	3.28	12	2.37	705.00	11017.00	41450	20240408	-12.79	16440	20230608	119.89	41450	-12.79	20240408	26900	34.39	20240206	41450	-12.79	20240408	16960	113.15	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
93	20240613	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	350	2	0.97	35453268250	985196	57.37	36600	36600	35150	46850	25250	36050	35985.87	11.16	0	-15026	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17563	51.63	3.30	12	2.04	705.00	11017.00	41450	20240408	-12.18	16440	20230608	121.41	41450	-12.18	20240408	26900	35.32	20240206	41450	-12.18	20240408	16960	114.62	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
94	20240613	120412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	200	2	0.55	31573708900	878226	51.14	36600	36600	35150	46850	25250	36050	35951.47	11.16	0	-42671	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17490	51.42	3.29	12	1.82	705.00	11017.00	41450	20240408	-12.55	16440	20230608	120.50	41450	-12.55	20240408	26900	34.76	20240206	41450	-12.55	20240408	16960	113.74	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
95	20240613	110409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	100	2	0.28	23913822850	667651	38.88	36600	36600	35150	46850	25250	36050	35817.15	11.16	0	-54754	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17442	51.28	3.28	12	1.38	705.00	11017.00	41450	20240408	-12.79	16440	20230608	119.89	41450	-12.79	20240408	26900	34.39	20240206	41450	-12.79	20240408	16960	113.15	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
96	20240613	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-400	5	-1.11	17504033200	489513	28.50	36600	36600	35150	46850	25250	36050	35756.86	11.16	0	-72540	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17201	50.57	3.24	12	1.01	705.00	11017.00	41450	20240408	-13.99	16440	20230608	116.85	41450	-13.99	20240408	26900	32.53	20240206	41450	-13.99	20240408	16960	110.20	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
97	20240613	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	-100	5	-0.28	4197884400	115742	6.74	36600	36600	35750	46850	25250	36050	36273.18	11.16	0	-36815	37816	36932	35566	34682	33316	37375	35125	241	10800	500	26670	50	1	48249212	17346	50.99	3.26	12	0.24	705.00	11017.00	41450	20240408	-13.27	16440	20230608	118.67	41450	-13.27	20240408	26900	33.64	20240206	41450	-13.27	20240408	16960	111.97	20230614	3.12	N	036930	500	241 억		5385557	N	N	18058	N	00	N
98	20240612	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	2200	2	6.50	60671488200	1705279	355.95	34400	36450	34200	44000	23700	33850	35577.94	10.58	0	295118	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17394	51.13	3.27	12	3.53	705.00	11017.00	41450	20240408	-13.03	16440	20230608	119.28	41450	-13.03	20240408	26900	34.01	20240206	41450	-13.03	20240408	16960	112.56	20230614	3.05	N	036930	500	241 억		5104273	N	N	18048	N	00	N
99	20240612	150413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	2150	2	6.35	58126855800	1634658	341.21	34400	36450	34200	44000	23700	33850	35559.57	10.58	0	275303	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17370	51.06	3.27	12	3.39	705.00	11017.00	41450	20240408	-13.15	16440	20230608	118.98	41450	-13.15	20240408	26900	33.83	20240206	41450	-13.15	20240408	16960	112.26	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
100	20240612	140408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	2250	2	6.65	50890634950	1433681	299.26	34400	36450	34200	44000	23700	33850	35497.07	10.58	0	223235	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17418	51.21	3.28	12	2.97	705.00	11017.00	41450	20240408	-12.91	16440	20230608	119.59	41450	-12.91	20240408	26900	34.20	20240206	41450	-12.91	20240408	16960	112.85	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
101	20240612	130408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	2350	2	6.94	44133235650	1246727	260.24	34400	36450	34200	44000	23700	33850	35399.91	10.58	0	210101	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17466	51.35	3.29	12	2.58	705.00	11017.00	41450	20240408	-12.67	16440	20230608	120.19	41450	-12.67	20240408	26900	34.57	20240206	41450	-12.67	20240408	16960	113.44	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
102	20240612	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	1550	2	4.58	33287541650	945679	197.40	34400	36000	34200	44000	23700	33850	35200.35	10.58	0	147258	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17080	50.21	3.21	12	1.96	705.00	11017.00	41450	20240408	-14.60	16440	20230608	115.33	41450	-14.60	20240408	26900	31.60	20240206	41450	-14.60	20240408	16960	108.73	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
103	20240612	110406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	1500	2	4.43	23087146750	659148	137.59	34400	35700	34200	44000	23700	33850	35026.65	10.58	0	118395	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	17056	50.14	3.21	12	1.37	705.00	11017.00	41450	20240408	-14.72	16440	20230608	115.02	41450	-14.72	20240408	26900	31.41	20240206	41450	-14.72	20240408	16960	108.43	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
104	20240612	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	1100	2	3.25	11695763700	336814	70.31	34400	35200	34200	44000	23700	33850	34726.02	10.58	0	26680	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	16863	49.57	3.17	12	0.70	705.00	11017.00	41450	20240408	-15.68	16440	20230608	112.59	41450	-15.68	20240408	26900	29.93	20240206	41450	-15.68	20240408	16960	106.07	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
105	20240612	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	600	2	1.77	1581517850	45932	9.59	34400	34550	34200	44000	23700	33850	34438.25	10.58	0	8494	34916	34382	34066	33532	33216	34225	33375	241	10150	500	25040	50	1	48249212	16622	48.87	3.13	12	0.10	705.00	11017.00	41450	20240408	-16.89	16440	20230608	109.55	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	16960	103.12	20230614	3.05	N	036930	500	241 억		5104273	N	N	1951	N	00	N
106	20240610	160404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	-1300	5	-3.66	32550674400	953665	46.55	34150	34650	33700	46150	24850	35500	34127.70	10.79	0	-67772	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16501	48.51	3.10	12	1.98	705.00	11017.00	41450	20240408	-17.49	16350	20230601	109.17	41450	-17.49	20240408	26900	27.14	20240206	41450	-17.49	20240408	16960	101.65	20230614	3.04	N	036930	500	241 억		5203804	N	N	5332	N	00	N
107	20240610	150407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-1100	5	-3.10	30513031600	894187	43.65	34150	34650	33700	46150	24850	35500	34119.37	10.79	0	-63070	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16598	48.79	3.12	12	1.85	705.00	11017.00	41450	20240408	-17.01	16350	20230601	110.40	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	16960	102.83	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
108	20240610	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-1100	5	-3.10	27940886600	819348	40.00	34150	34650	33700	46150	24850	35500	34096.48	10.79	0	-66230	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16598	48.79	3.12	12	1.70	705.00	11017.00	41450	20240408	-17.01	16350	20230601	110.40	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	16960	102.83	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
109	20240610	130404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	-1500	5	-4.23	24317238200	713339	34.82	34150	34650	33700	46150	24850	35500	34083.65	10.79	0	-79727	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16405	48.23	3.09	12	1.48	705.00	11017.00	41450	20240408	-17.97	16350	20230601	107.95	41450	-17.97	20240408	26900	26.39	20240206	41450	-17.97	20240408	16960	100.47	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
110	20240610	120405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34100	-1400	5	-3.94	23098087450	677545	33.08	34150	34650	33700	46150	24850	35500	34084.89	10.79	0	-76088	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16453	48.37	3.10	12	1.40	705.00	11017.00	41450	20240408	-17.73	16350	20230601	108.56	41450	-17.73	20240408	26900	26.77	20240206	41450	-17.73	20240408	16960	101.06	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
111	20240610	110407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	-1500	5	-4.23	21991804900	645061	31.49	34150	34650	33700	46150	24850	35500	34086.34	10.79	0	-76485	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16405	48.23	3.09	12	1.34	705.00	11017.00	41450	20240408	-17.97	16350	20230601	107.95	41450	-17.97	20240408	26900	26.39	20240206	41450	-17.97	20240408	16960	100.47	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
112	20240610	100404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33950	-1550	5	-4.37	17846644950	523104	25.54	34150	34650	33700	46150	24850	35500	34109.23	10.79	0	-59154	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16381	48.16	3.08	12	1.08	705.00	11017.00	41450	20240408	-18.09	16350	20230601	107.65	41450	-18.09	20240408	26900	26.21	20240206	41450	-18.09	20240408	16960	100.18	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
113	20240610	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	-1500	5	-4.23	6381937400	187021	9.13	34150	34600	33950	46150	24850	35500	34102.86	10.79	0	-19180	36900	36200	34950	34250	33000	36550	34600	241	10650	500	26270	50	1	48249212	16405	48.23	3.09	12	0.39	705.00	11017.00	41450	20240408	-17.97	16350	20230601	107.95	41450	-17.97	20240408	26900	26.39	20240206	41450	-17.97	20240408	16960	100.47	20230614	3.04	N	036930	500	241 억		5203804	N	N	15250	N	00	N
114	20240607	160416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	2050	2	6.13	70373694400	2015526	27.16	33800	35650	33700	43450	23450	33450	34917.13	10.33	0	230379	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	17128	50.35	3.22	12	4.18	705.00	11017.00	41450	20240408	-14.35	16350	20230601	117.13	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	16440	115.94	20230608	3.02	N	036930	500	241 억		4983308	N	N	15250	N	00	N
115	20240607	150420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	2000	2	5.98	65453864750	1876923	25.29	33800	35650	33700	43450	23450	33450	34875.18	10.33	0	217833	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	17104	50.28	3.22	12	3.89	705.00	11017.00	41450	20240408	-14.48	16350	20230601	116.82	41450	-14.48	20240408	26900	31.78	20240206	41450	-14.48	20240408	16440	115.63	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
116	20240607	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	2050	2	6.13	59989445550	1722480	23.21	33800	35650	33700	43450	23450	33450	34829.71	10.33	0	172679	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	17128	50.35	3.22	12	3.57	705.00	11017.00	41450	20240408	-14.35	16350	20230601	117.13	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	16440	115.94	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
117	20240607	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	1650	2	4.93	50838562250	1463899	19.73	33800	35400	33700	43450	23450	33450	34730.75	10.33	0	116520	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	16935	49.79	3.19	12	3.03	705.00	11017.00	41450	20240408	-15.32	16350	20230601	114.68	41450	-15.32	20240408	26900	30.48	20240206	41450	-15.32	20240408	16440	113.50	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
118	20240607	120417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	1450	2	4.33	48128263400	1386518	18.68	33800	35400	33700	43450	23450	33450	34714.27	10.33	0	84601	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	16839	49.50	3.17	12	2.87	705.00	11017.00	41450	20240408	-15.80	16350	20230601	113.46	41450	-15.80	20240408	26900	29.74	20240206	41450	-15.80	20240408	16440	112.29	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
119	20240607	110416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	1450	2	4.33	45111484950	1299937	17.52	33800	35400	33700	43450	23450	33450	34705.65	10.33	0	71953	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	16839	49.50	3.17	12	2.69	705.00	11017.00	41450	20240408	-15.80	16350	20230601	113.46	41450	-15.80	20240408	26900	29.74	20240206	41450	-15.80	20240408	16440	112.29	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
120	20240607	100416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	1850	2	5.53	38504437900	1111478	14.98	33800	35400	33700	43450	23450	33450	34645.70	10.33	0	37366	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	17032	50.07	3.20	12	2.30	705.00	11017.00	41450	20240408	-14.84	16350	20230601	115.90	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	16440	114.72	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
121	20240607	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	900	2	2.69	6977572900	204925	2.76	33800	34400	33700	43450	23450	33450	34058.07	10.33	0	-47657	38916	36182	34066	31332	29216	37550	32700	241	10000	500	24750	50	1	48249212	16574	48.72	3.12	12	0.42	705.00	11017.00	41450	20240408	-17.13	16350	20230601	110.09	41450	-17.13	20240408	26900	27.70	20240206	41450	-17.13	20240408	16440	108.94	20230608	3.02	N	036930	500	241 억		4983308	N	N	3258	N	00	N
122	20240605	160413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33450	1600	2	5.02	257940986400	7386662	1833.26	32250	36800	31950	41400	22300	31850	34920.39	10.75	0	-181979	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	16139	47.45	3.04	12	15.31	705.00	11017.00	41450	20240408	-19.30	16350	20230601	104.59	41450	-19.30	20240408	26900	24.35	20240206	41450	-19.30	20240408	16440	103.47	20230608	2.96	N	036930	500	241 억		5185576	N	N	3258	N	00	N
123	20240605	150414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33650	1800	2	5.65	253367111800	7250030	1799.35	32250	36800	31950	41400	22300	31850	34947.04	10.75	0	-204324	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	16236	47.73	3.05	12	15.03	705.00	11017.00	41450	20240408	-18.82	16350	20230601	105.81	41450	-18.82	20240408	26900	25.09	20240206	41450	-18.82	20240408	16440	104.68	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
124	20240605	140412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33600	1750	2	5.49	242427853950	6923991	1718.44	32250	36800	31950	41400	22300	31850	35012.73	10.75	0	-254572	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	16212	47.66	3.05	12	14.35	705.00	11017.00	41450	20240408	-18.94	16350	20230601	105.50	41450	-18.94	20240408	26900	24.91	20240206	41450	-18.94	20240408	16440	104.38	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
125	20240605	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	2600	2	8.16	223806271350	6373403	1581.79	32250	36800	31950	41400	22300	31850	35115.66	10.75	0	-339257	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	16622	48.87	3.13	12	13.21	705.00	11017.00	41450	20240408	-16.89	16350	20230601	110.70	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	16440	109.55	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
126	20240605	120413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	3550	2	11.15	195518909650	5559293	1379.74	32250	36800	31950	41400	22300	31850	35169.74	10.75	0	-343907	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	17080	50.21	3.21	12	11.52	705.00	11017.00	41450	20240408	-14.60	16350	20230601	116.51	41450	-14.60	20240408	26900	31.60	20240206	41450	-14.60	20240408	16440	115.33	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
127	20240605	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	3200	2	10.05	29120064500	852874	211.67	32250	35750	31950	41400	22300	31850	34143.45	10.75	0	10161	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	16911	49.72	3.18	12	1.77	705.00	11017.00	41450	20240408	-15.44	16350	20230601	114.37	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	16440	113.20	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
128	20240605	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32300	450	2	1.41	5805364800	179028	44.43	32250	32800	31950	41400	22300	31850	32427.13	10.75	0	7124	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	15584	45.82	2.93	12	0.37	705.00	11017.00	41450	20240408	-22.07	16350	20230601	97.55	41450	-22.07	20240408	26900	20.07	20240206	41450	-22.07	20240408	16440	96.47	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
129	20240605	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32000	150	2	0.47	387667550	12054	2.99	32250	32250	32000	41400	22300	31850	32160.91	10.75	0	-3794	33683	32766	32133	31216	30583	32450	30900	241	9550	500	23560	50	1	48249212	15440	45.39	2.90	12	0.02	705.00	11017.00	41450	20240408	-22.80	16350	20230601	95.72	41450	-22.80	20240408	26900	18.96	20240206	41450	-22.80	20240408	16440	94.65	20230608	2.96	N	036930	500	241 억		5185576	N	N	79	N	00	N
130	20240604	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-750	5	-2.30	12845729250	398063	125.17	32600	33050	31500	42350	22850	32600	32271.51	10.80	0	-35769	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15367	45.18	2.89	12	0.83	705.00	11017.00	41450	20240408	-23.16	16350	20230601	94.80	41450	-23.16	20240408	26900	18.40	20240206	41450	-23.16	20240408	16440	93.73	20230608	2.91	N	036930	500	241 억		5210589	N	N	79	N	00	N
131	20240604	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-800	5	-2.45	10955542000	338498	106.44	32600	33050	31750	42350	22850	32600	32365.14	10.80	0	-35885	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15343	45.11	2.89	12	0.70	705.00	11017.00	41450	20240408	-23.28	16350	20230601	94.50	41450	-23.28	20240408	26900	18.22	20240206	41450	-23.28	20240408	16440	93.43	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
132	20240604	140412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32100	-500	5	-1.53	8048934650	247842	77.94	32600	33050	32050	42350	22850	32600	32476.06	10.80	0	-17302	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15488	45.53	2.91	12	0.51	705.00	11017.00	41450	20240408	-22.56	16350	20230601	96.33	41450	-22.56	20240408	26900	19.33	20240206	41450	-22.56	20240408	16440	95.26	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
133	20240604	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32350	-250	5	-0.77	5869729050	180286	56.69	32600	33050	32300	42350	22850	32600	32557.87	10.80	0	7527	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15609	45.89	2.94	12	0.37	705.00	11017.00	41450	20240408	-21.95	16350	20230601	97.86	41450	-21.95	20240408	26900	20.26	20240206	41450	-21.95	20240408	16440	96.78	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
134	20240604	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32400	-200	5	-0.61	4967802050	152418	47.93	32600	33050	32400	42350	22850	32600	32593.28	10.80	0	9160	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15633	45.96	2.94	12	0.32	705.00	11017.00	41450	20240408	-21.83	16350	20230601	98.17	41450	-21.83	20240408	26900	20.45	20240206	41450	-21.83	20240408	16440	97.08	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
135	20240604	110407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-50	5	-0.15	3876503050	118812	37.36	32600	33050	32400	42350	22850	32600	32627.21	10.80	0	7465	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15705	46.17	2.95	12	0.25	705.00	11017.00	41450	20240408	-21.47	16350	20230601	99.08	41450	-21.47	20240408	26900	21.00	20240206	41450	-21.47	20240408	16440	97.99	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
136	20240604	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-50	5	-0.15	2756670600	84436	26.55	32600	33050	32400	42350	22850	32600	32648.07	10.80	0	8090	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15705	46.17	2.95	12	0.17	705.00	11017.00	41450	20240408	-21.47	16350	20230601	99.08	41450	-21.47	20240408	26900	21.00	20240206	41450	-21.47	20240408	16440	97.99	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
137	20240604	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-150	5	-0.46	221366200	6800	2.14	32600	32800	32450	42350	22850	32600	32553.64	10.80	0	-295	33300	32950	32650	32300	32000	32925	32275	241	9750	500	24120	50	1	48249212	15657	46.03	2.95	12	0.01	705.00	11017.00	41450	20240408	-21.71	16350	20230601	98.47	41450	-21.71	20240408	26900	20.63	20240206	41450	-21.71	20240408	16440	97.38	20230608	2.91	N	036930	500	241 억		5210589	N	N	6981	N	00	N
138	20240603	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-150	5	-0.46	10286968250	315174	37.07	32600	33000	32350	42550	22950	32750	32639.14	10.89	0	-66523	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15729	46.24	2.96	12	0.65	705.00	11017.00	41450	20240408	-21.35	16350	20230601	99.39	41450	-21.35	20240408	26900	21.19	20240206	41450	-21.35	20240408	16440	98.30	20230608	2.94	N	036930	500	241 억		5253605	N	N	6981	N	00	N
139	20240603	150407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-50	5	-0.15	9417112050	288494	33.94	32600	33000	32350	42550	22950	32750	32642.30	10.89	0	-65331	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15777	46.38	2.97	12	0.60	705.00	11017.00	41450	20240408	-21.11	16350	20230601	100.00	41450	-21.11	20240408	26900	21.56	20240206	41450	-21.11	20240408	16440	98.91	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
140	20240603	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-100	5	-0.31	8008161550	245333	28.86	32600	33000	32350	42550	22950	32750	32641.99	10.89	0	-57846	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15753	46.31	2.96	12	0.51	705.00	11017.00	41450	20240408	-21.23	16350	20230601	99.69	41450	-21.23	20240408	26900	21.38	20240206	41450	-21.23	20240408	16440	98.60	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
141	20240603	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32950	200	2	0.61	6568395600	201398	23.69	32600	32950	32350	42550	22950	32750	32613.99	10.89	0	-48267	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15898	46.74	2.99	12	0.42	705.00	11017.00	41450	20240408	-20.51	16350	20230601	101.53	41450	-20.51	20240408	26900	22.49	20240206	41450	-20.51	20240408	16440	100.43	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
142	20240603	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-300	5	-0.92	5589213800	171406	20.16	32600	32900	32350	42550	22950	32750	32608.02	10.89	0	-51347	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15657	46.03	2.95	12	0.36	705.00	11017.00	41450	20240408	-21.71	16350	20230601	98.47	41450	-21.71	20240408	26900	20.63	20240206	41450	-21.71	20240408	16440	97.38	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
143	20240603	110404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-100	5	-0.31	4388025100	134437	15.81	32600	32900	32350	42550	22950	32750	32639.99	10.89	0	-42994	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15753	46.31	2.96	12	0.28	705.00	11017.00	41450	20240408	-21.23	16350	20230601	99.69	41450	-21.23	20240408	26900	21.38	20240206	41450	-21.23	20240408	16440	98.60	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
144	20240603	100402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-150	5	-0.46	2819599000	86439	10.17	32600	32900	32350	42550	22950	32750	32619.48	10.89	0	-26158	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15729	46.24	2.96	12	0.18	705.00	11017.00	41450	20240408	-21.35	16350	20230601	99.39	41450	-21.35	20240408	26900	21.19	20240206	41450	-21.35	20240408	16440	98.30	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N
145	20240603	090402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-300	5	-0.92	567228800	17433	2.05	32600	32700	32350	42550	22950	32750	32537.28	10.89	0	-7389	33616	33182	32716	32282	31816	32950	32050	241	9800	500	24230	50	1	48249212	15657	46.03	2.95	12	0.04	705.00	11017.00	41450	20240408	-21.71	16350	20230601	98.47	41450	-21.71	20240408	26900	20.63	20240206	41450	-21.71	20240408	16440	97.38	20230608	2.94	N	036930	500	241 억		5253605	N	N	1198	N	00	N