KissMeData/183300/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	160936	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80300	-2200	5	-2.67	7141619300	89101	134.22	83000	83200	79200	107200	57800	82500	80151.72	24.67	0	11437	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8400	26.16	3.95	12	0.85	3070.00	20347.00	98400	20240516	-18.39	44200	20231031	81.67	98400	-18.39	20240516	56000	43.39	20240206	98400	-18.39	20240516	44200	81.67	20231031	1.50	N	183300	500	52 억		2580314	N	N	107	N	00	N
3	20240628	150948	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	-1900	5	-2.30	6719844900	83854	126.32	83000	83200	79200	107200	57800	82500	80137.38	24.67	0	13272	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8431	26.25	3.96	12	0.80	3070.00	20347.00	98400	20240516	-18.09	44200	20231031	82.35	98400	-18.09	20240516	56000	43.93	20240206	98400	-18.09	20240516	44200	82.35	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
4	20240628	140948	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79900	-2600	5	-3.15	5536824900	69117	104.12	83000	83200	79200	107200	57800	82500	80107.93	24.67	0	14199	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8358	26.03	3.93	12	0.66	3070.00	20347.00	98400	20240516	-18.80	44200	20231031	80.77	98400	-18.80	20240516	56000	42.68	20240206	98400	-18.80	20240516	44200	80.77	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
5	20240628	130947	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	-2800	5	-3.39	4425284000	55159	83.09	83000	83200	79200	107200	57800	82500	80227.70	24.67	0	8934	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8337	25.96	3.92	12	0.53	3070.00	20347.00	98400	20240516	-19.00	44200	20231031	80.32	98400	-19.00	20240516	56000	42.32	20240206	98400	-19.00	20240516	44200	80.32	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
6	20240628	120945	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79400	-3100	5	-3.76	3604801300	44879	67.61	83000	83200	79200	107200	57800	82500	80322.58	24.67	0	3527	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8306	25.86	3.90	12	0.43	3070.00	20347.00	98400	20240516	-19.31	44200	20231031	79.64	98400	-19.31	20240516	56000	41.79	20240206	98400	-19.31	20240516	44200	79.64	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
7	20240628	110930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	-2800	5	-3.39	2278112000	28185	42.46	83000	83200	79500	107200	57800	82500	80826.99	24.67	0	-1543	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8337	25.96	3.92	12	0.27	3070.00	20347.00	98400	20240516	-19.00	44200	20231031	80.32	98400	-19.00	20240516	56000	42.32	20240206	98400	-19.00	20240516	44200	80.32	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
8	20240628	100926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	-1900	5	-2.30	1147344900	14059	21.18	83000	83200	80600	107200	57800	82500	81609.16	24.67	0	-3141	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8431	26.25	3.96	12	0.13	3070.00	20347.00	98400	20240516	-18.09	44200	20231031	82.35	98400	-18.09	20240516	56000	43.93	20240206	98400	-18.09	20240516	44200	82.35	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
9	20240628	090929	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-300	5	-0.36	95614600	1157	1.74	83000	83200	82100	107200	57800	82500	82640.35	24.67	0	-404	85100	83800	82700	81400	80300	83700	81300	52	24700	500	62700	100	1	10460684	8599	26.78	4.04	12	0.01	3070.00	20347.00	98400	20240516	-16.46	44200	20231031	85.97	98400	-16.46	20240516	56000	46.79	20240206	98400	-16.46	20240516	44200	85.97	20231031	1.50	N	183300	500	52 억		2580314	N	N	185	N	00	N
10	20240627	160921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	-800	5	-0.96	5493900600	66363	73.00	82500	84000	81600	108200	58400	83300	82785.14	25.20	0	-18584	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8630	26.87	4.05	12	0.63	3070.00	20347.00	98400	20240516	-16.16	44200	20231031	86.65	98400	-16.16	20240516	56000	47.32	20240206	98400	-16.16	20240516	44200	86.65	20231031	1.47	N	183300	500	52 억		2636117	N	N	185	N	00	N
11	20240627	150928	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	-200	5	-0.24	5185166600	62635	68.90	82500	84000	81600	108200	58400	83300	82783.34	25.20	0	-17070	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8693	27.07	4.08	12	0.60	3070.00	20347.00	98400	20240516	-15.55	44200	20231031	88.01	98400	-15.55	20240516	56000	48.39	20240206	98400	-15.55	20240516	44200	88.01	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
12	20240627	140925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82100	-1200	5	-1.44	3870203900	46735	51.41	82500	84000	81600	108200	58400	83300	82811.03	25.20	0	-14365	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8588	26.74	4.03	12	0.45	3070.00	20347.00	98400	20240516	-16.57	44200	20231031	85.75	98400	-16.57	20240516	56000	46.61	20240206	98400	-16.57	20240516	44200	85.75	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
13	20240627	130925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-1100	5	-1.32	3306981600	39862	43.85	82500	84000	81600	108200	58400	83300	82960.23	25.20	0	-12751	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8599	26.78	4.04	12	0.38	3070.00	20347.00	98400	20240516	-16.46	44200	20231031	85.97	98400	-16.46	20240516	56000	46.79	20240206	98400	-16.46	20240516	44200	85.97	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
14	20240627	120928	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	-800	5	-0.96	2918910200	35152	38.67	82500	84000	81600	108200	58400	83300	83036.35	25.20	0	-10456	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8630	26.87	4.05	12	0.34	3070.00	20347.00	98400	20240516	-16.16	44200	20231031	86.65	98400	-16.16	20240516	56000	47.32	20240206	98400	-16.16	20240516	44200	86.65	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
15	20240627	110927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82900	-400	5	-0.48	2379792100	28647	31.51	82500	84000	81600	108200	58400	83300	83072.50	25.20	0	-6780	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8672	27.00	4.07	12	0.27	3070.00	20347.00	98400	20240516	-15.75	44200	20231031	87.56	98400	-15.75	20240516	56000	48.04	20240206	98400	-15.75	20240516	44200	87.56	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
16	20240627	100927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	500	2	0.60	1409390300	16981	18.68	82500	83900	81600	108200	58400	83300	82996.97	25.20	0	-1907	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8766	27.30	4.12	12	0.16	3070.00	20347.00	98400	20240516	-14.84	44200	20231031	89.59	98400	-14.84	20240516	56000	49.64	20240206	98400	-14.84	20240516	44200	89.59	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
17	20240627	090926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82300	-1000	5	-1.20	557682900	6768	7.45	82500	83300	81600	108200	58400	83300	82391.63	25.20	0	-2443	86366	84832	81966	80432	77566	85600	81200	52	24900	500	63300	100	1	10460684	8609	26.81	4.04	12	0.06	3070.00	20347.00	98400	20240516	-16.36	44200	20231031	86.20	98400	-16.36	20240516	56000	46.96	20240206	98400	-16.36	20240516	44200	86.20	20231031	1.47	N	183300	500	52 억		2636117	N	N	463	N	00	N
18	20240626	160923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83300	4200	2	5.31	7405979700	90452	69.84	80800	83500	79100	102800	55400	79100	81875.68	25.39	0	-23232	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8714	27.13	4.09	12	0.86	3070.00	20347.00	98400	20240516	-15.35	44200	20231031	88.46	98400	-15.35	20240516	56000	48.75	20240206	98400	-15.35	20240516	44200	88.46	20231031	1.49	N	183300	500	52 억		2656029	N	N	462	N	00	N
19	20240626	150926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83300	4200	2	5.31	7036226800	86005	66.41	80800	83500	79100	102800	55400	79100	81811.83	25.39	0	-22986	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8714	27.13	4.09	12	0.82	3070.00	20347.00	98400	20240516	-15.35	44200	20231031	88.46	98400	-15.35	20240516	56000	48.75	20240206	98400	-15.35	20240516	44200	88.46	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
20	20240626	140924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82700	3600	2	4.55	4892266400	60227	46.50	80800	82800	79100	102800	55400	79100	81230.45	25.39	0	-10024	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8651	26.94	4.06	12	0.58	3070.00	20347.00	98400	20240516	-15.96	44200	20231031	87.10	98400	-15.96	20240516	56000	47.68	20240206	98400	-15.96	20240516	44200	87.10	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
21	20240626	130925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81300	2200	2	2.78	3016363500	37436	28.91	80800	81700	79100	102800	55400	79100	80573.87	25.39	0	-4886	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8505	26.48	4.00	12	0.36	3070.00	20347.00	98400	20240516	-17.38	44200	20231031	83.94	98400	-17.38	20240516	56000	45.18	20240206	98400	-17.38	20240516	44200	83.94	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
22	20240626	120924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80500	1400	2	1.77	2758790000	34249	26.44	80800	81700	79100	102800	55400	79100	80550.96	25.39	0	-4965	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8421	26.22	3.96	12	0.33	3070.00	20347.00	98400	20240516	-18.19	44200	20231031	82.13	98400	-18.19	20240516	56000	43.75	20240206	98400	-18.19	20240516	44200	82.13	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
23	20240626	110925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80800	1700	2	2.15	2363390600	29350	22.66	80800	81700	79100	102800	55400	79100	80524.38	25.39	0	-3860	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8452	26.32	3.97	12	0.28	3070.00	20347.00	98400	20240516	-17.89	44200	20231031	82.81	98400	-17.89	20240516	56000	44.29	20240206	98400	-17.89	20240516	44200	82.81	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
24	20240626	100923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79300	200	2	0.25	1991188300	24704	19.07	80800	81700	79100	102800	55400	79100	80601.86	25.39	0	-5033	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8295	25.83	3.90	12	0.24	3070.00	20347.00	98400	20240516	-19.41	44200	20231031	79.41	98400	-19.41	20240516	56000	41.61	20240206	98400	-19.41	20240516	44200	79.41	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
25	20240626	090925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	2100	2	2.65	777470100	9603	7.41	80800	81700	80300	102800	55400	79100	80961.17	25.39	0	-1612	81500	80300	79100	77900	76700	79700	77300	52	23700	500	60110	100	1	10460684	8494	26.45	3.99	12	0.09	3070.00	20347.00	98400	20240516	-17.48	44200	20231031	83.71	98400	-17.48	20240516	56000	45.00	20240206	98400	-17.48	20240516	44200	83.71	20231031	1.49	N	183300	500	52 억		2656029	N	N	24	N	00	N
26	20240625	160922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79100	-1900	5	-2.35	10183559100	129367	121.66	79500	80300	77900	105300	56700	81000	78717.79	25.09	0	45879	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8274	25.77	3.89	12	1.24	3070.00	20347.00	98400	20240516	-19.61	44200	20231031	78.96	98400	-19.61	20240516	56000	41.25	20240206	98400	-19.61	20240516	44200	78.96	20231031	1.45	N	183300	500	52 억		2624243	N	N	24	N	00	N
27	20240625	150920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79000	-2000	5	-2.47	9901366200	125800	118.30	79500	80300	77900	105300	56700	81000	78707.20	25.09	0	45471	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8264	25.73	3.88	12	1.20	3070.00	20347.00	98400	20240516	-19.72	44200	20231031	78.73	98400	-19.72	20240516	56000	41.07	20240206	98400	-19.72	20240516	44200	78.73	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
28	20240625	140923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79400	-1600	5	-1.98	9053668000	115114	108.25	79500	80300	77900	105300	56700	81000	78649.58	25.09	0	44645	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8306	25.86	3.90	12	1.10	3070.00	20347.00	98400	20240516	-19.31	44200	20231031	79.64	98400	-19.31	20240516	56000	41.79	20240206	98400	-19.31	20240516	44200	79.64	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
29	20240625	130924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78800	-2200	5	-2.72	8044454300	102358	96.26	79500	80300	77900	105300	56700	81000	78591.36	25.09	0	41472	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8243	25.67	3.87	12	0.98	3070.00	20347.00	98400	20240516	-19.92	44200	20231031	78.28	98400	-19.92	20240516	56000	40.71	20240206	98400	-19.92	20240516	44200	78.28	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
30	20240625	120926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78100	-2900	5	-3.58	6991280700	88963	83.66	79500	80300	77900	105300	56700	81000	78586.39	25.09	0	35818	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8170	25.44	3.84	12	0.85	3070.00	20347.00	98400	20240516	-20.63	44200	20231031	76.70	98400	-20.63	20240516	56000	39.46	20240206	98400	-20.63	20240516	44200	76.70	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
31	20240625	110924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78600	-2400	5	-2.96	5016315000	63720	59.92	79500	80300	77900	105300	56700	81000	78724.34	25.09	0	22254	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8222	25.60	3.86	12	0.61	3070.00	20347.00	98400	20240516	-20.12	44200	20231031	77.83	98400	-20.12	20240516	56000	40.36	20240206	98400	-20.12	20240516	44200	77.83	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
32	20240625	100922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78500	-2500	5	-3.09	3278129200	41602	39.12	79500	80300	77900	105300	56700	81000	78797.39	25.09	0	13242	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8212	25.57	3.86	12	0.40	3070.00	20347.00	98400	20240516	-20.22	44200	20231031	77.60	98400	-20.22	20240516	56000	40.18	20240206	98400	-20.22	20240516	44200	77.60	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
33	20240625	090923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	-1300	5	-1.60	751643300	9462	8.90	79500	80300	79000	105300	56700	81000	79438.10	25.09	0	3118	84000	82500	81400	79900	78800	81950	79350	52	24300	500	61560	100	1	10460684	8337	25.96	3.92	12	0.09	3070.00	20347.00	98400	20240516	-19.00	44200	20231031	80.32	98400	-19.00	20240516	56000	42.32	20240206	98400	-19.00	20240516	44200	80.32	20231031	1.45	N	183300	500	52 억		2624243	N	N	64	N	00	N
34	20240624	160919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81000	-2100	5	-2.53	8598230500	106177	54.42	82800	82900	80300	108000	58200	83100	80979.88	24.94	0	10524	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8473	26.38	3.98	12	1.02	3070.00	20347.00	98400	20240516	-17.68	44200	20231031	83.26	98400	-17.68	20240516	56000	44.64	20240206	98400	-17.68	20240516	44200	83.26	20231031	1.46	N	183300	500	52 억		2608433	N	N	64	N	00	N
35	20240624	150919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	-1900	5	-2.29	8079089400	99769	51.13	82800	82900	80300	108000	58200	83100	80977.70	24.94	0	8593	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8494	26.45	3.99	12	0.95	3070.00	20347.00	98400	20240516	-17.48	44200	20231031	83.71	98400	-17.48	20240516	56000	45.00	20240206	98400	-17.48	20240516	44200	83.71	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
36	20240624	140920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	-2500	5	-3.01	7007535700	86581	44.37	82800	82900	80300	108000	58200	83100	80935.88	24.94	0	9850	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8431	26.25	3.96	12	0.83	3070.00	20347.00	98400	20240516	-18.09	44200	20231031	82.35	98400	-18.09	20240516	56000	43.93	20240206	98400	-18.09	20240516	44200	82.35	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
37	20240624	130918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80700	-2400	5	-2.89	5974355200	73754	37.80	82800	82900	80300	108000	58200	83100	81003.47	24.94	0	11413	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8442	26.29	3.97	12	0.71	3070.00	20347.00	98400	20240516	-17.99	44200	20231031	82.58	98400	-17.99	20240516	56000	44.11	20240206	98400	-17.99	20240516	44200	82.58	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
38	20240624	120920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80800	-2300	5	-2.77	5383311000	66440	34.05	82800	82900	80300	108000	58200	83100	81024.78	24.94	0	9409	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8452	26.32	3.97	12	0.64	3070.00	20347.00	98400	20240516	-17.89	44200	20231031	82.81	98400	-17.89	20240516	56000	44.29	20240206	98400	-17.89	20240516	44200	82.81	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
39	20240624	110922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81100	-2000	5	-2.41	4462185700	55052	28.21	82800	82900	80300	108000	58200	83100	81053.57	24.94	0	8457	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8484	26.42	3.99	12	0.53	3070.00	20347.00	98400	20240516	-17.58	44200	20231031	83.48	98400	-17.58	20240516	56000	44.82	20240206	98400	-17.58	20240516	44200	83.48	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
40	20240624	100920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80500	-2600	5	-3.13	3020959100	37165	19.05	82800	82900	80300	108000	58200	83100	81284.47	24.94	0	3498	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8421	26.22	3.96	12	0.36	3070.00	20347.00	98400	20240516	-18.19	44200	20231031	82.13	98400	-18.19	20240516	56000	43.75	20240206	98400	-18.19	20240516	44200	82.13	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
41	20240624	090920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81500	-1600	5	-1.93	791830800	9677	4.96	82800	82900	81100	108000	58200	83100	81824.48	24.94	0	1187	90233	86666	84733	81166	79233	85700	80200	52	24900	500	63150	100	1	10460684	8525	26.55	4.01	12	0.09	3070.00	20347.00	98400	20240516	-17.17	44200	20231031	84.39	98400	-17.17	20240516	56000	45.54	20240206	98400	-17.17	20240516	44200	84.39	20231031	1.46	N	183300	500	52 억		2608433	N	N	350	N	00	N
42	20240621	160850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	-6000	5	-6.73	16348339800	194671	289.87	88300	88300	82800	115800	62400	89100	83980.46	25.23	0	-28330	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8693	27.07	4.08	12	1.86	3070.00	20347.00	98400	20240516	-15.55	44200	20231031	88.01	98400	-15.55	20240516	56000	48.39	20240206	98400	-15.55	20240516	44200	88.01	20231031	1.39	N	183300	500	52 억		2639379	N	N	350	N	00	N
43	20240621	150850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-5700	5	-6.40	15423017900	183573	273.34	88300	88300	82800	115800	62400	89100	84015.36	25.23	0	-27210	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8724	27.17	4.10	12	1.75	3070.00	20347.00	98400	20240516	-15.24	44200	20231031	88.69	98400	-15.24	20240516	56000	48.93	20240206	98400	-15.24	20240516	44200	88.69	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
44	20240621	140849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-5700	5	-6.40	13177861100	156582	233.15	88300	88300	82900	115800	62400	89100	84159.08	25.23	0	-24433	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8724	27.17	4.10	12	1.50	3070.00	20347.00	98400	20240516	-15.24	44200	20231031	88.69	98400	-15.24	20240516	56000	48.93	20240206	98400	-15.24	20240516	44200	88.69	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
45	20240621	130850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83200	-5900	5	-6.62	11449028400	135897	202.35	88300	88300	83000	115800	62400	89100	84247.37	25.23	0	-17843	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8703	27.10	4.09	12	1.30	3070.00	20347.00	98400	20240516	-15.45	44200	20231031	88.24	98400	-15.45	20240516	56000	48.57	20240206	98400	-15.45	20240516	44200	88.24	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
46	20240621	120852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-5700	5	-6.40	9694069800	114823	170.97	88300	88300	83200	115800	62400	89100	84425.67	25.23	0	-10947	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8724	27.17	4.10	12	1.10	3070.00	20347.00	98400	20240516	-15.24	44200	20231031	88.69	98400	-15.24	20240516	56000	48.93	20240206	98400	-15.24	20240516	44200	88.69	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
47	20240621	110849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84500	-4600	5	-5.16	6806158400	80366	119.67	88300	88300	83500	115800	62400	89100	84688.81	25.23	0	-3326	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8839	27.52	4.15	12	0.77	3070.00	20347.00	98400	20240516	-14.13	44200	20231031	91.18	98400	-14.13	20240516	56000	50.89	20240206	98400	-14.13	20240516	44200	91.18	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
48	20240621	100848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-4700	5	-5.27	5227802100	61665	91.82	88300	88300	83500	115800	62400	89100	84776.55	25.23	0	-4388	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8829	27.49	4.15	12	0.59	3070.00	20347.00	98400	20240516	-14.23	44200	20231031	90.95	98400	-14.23	20240516	56000	50.71	20240206	98400	-14.23	20240516	44200	90.95	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
49	20240621	090852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85600	-3500	5	-3.93	963697800	11116	16.55	88300	88300	85600	115800	62400	89100	86691.84	25.23	0	-95	91033	90066	89033	88066	87033	89550	87550	52	26700	500	67710	100	1	10460684	8954	27.88	4.21	12	0.11	3070.00	20347.00	98400	20240516	-13.01	44200	20231031	93.67	98400	-13.01	20240516	56000	52.86	20240206	98400	-13.01	20240516	44200	93.67	20231031	1.39	N	183300	500	52 억		2639379	N	N	680	N	00	N
50	20240620	160846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	-300	5	-0.34	5946196100	66983	33.02	89500	90000	88000	116200	62600	89400	88771.47	25.34	0	-920	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9320	29.02	4.38	12	0.64	3070.00	20347.00	98400	20240516	-9.45	44200	20231031	101.58	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	1.38	N	183300	500	52 억		2650340	N	N	680	N	00	N
51	20240620	150847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-800	5	-0.89	5518284600	62159	30.64	89500	90000	88000	116200	62600	89400	88776.70	25.34	0	-2411	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9268	28.86	4.35	12	0.59	3070.00	20347.00	98400	20240516	-9.96	44200	20231031	100.45	98400	-9.96	20240516	56000	58.21	20240206	98400	-9.96	20240516	44200	100.45	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
52	20240620	140848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	-1000	5	-1.12	4688865300	52804	26.03	89500	90000	88000	116200	62600	89400	88797.29	25.34	0	-395	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9247	28.79	4.34	12	0.50	3070.00	20347.00	98400	20240516	-10.16	44200	20231031	100.00	98400	-10.16	20240516	56000	57.86	20240206	98400	-10.16	20240516	44200	100.00	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
53	20240620	130847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-500	5	-0.56	3610016100	40628	20.03	89500	90000	88000	116200	62600	89400	88855.08	25.34	0	-2758	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9300	28.96	4.37	12	0.39	3070.00	20347.00	98400	20240516	-9.65	44200	20231031	101.13	98400	-9.65	20240516	56000	58.75	20240206	98400	-9.65	20240516	44200	101.13	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
54	20240620	120846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	-200	5	-0.22	3024903200	34046	16.78	89500	90000	88000	116200	62600	89400	88847.18	25.34	0	-1791	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9331	29.06	4.38	12	0.33	3070.00	20347.00	98400	20240516	-9.35	44200	20231031	101.81	98400	-9.35	20240516	56000	59.29	20240206	98400	-9.35	20240516	44200	101.81	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
55	20240620	110849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	-200	5	-0.22	2459667000	27704	13.66	89500	90000	88000	116200	62600	89400	88783.33	25.34	0	-1277	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9331	29.06	4.38	12	0.26	3070.00	20347.00	98400	20240516	-9.35	44200	20231031	101.81	98400	-9.35	20240516	56000	59.29	20240206	98400	-9.35	20240516	44200	101.81	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
56	20240620	100846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	-900	5	-1.01	1725802000	19440	9.58	89500	90000	88000	116200	62600	89400	88775.12	25.34	0	-1325	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9258	28.83	4.35	12	0.19	3070.00	20347.00	98400	20240516	-10.06	44200	20231031	100.23	98400	-10.06	20240516	56000	58.04	20240206	98400	-10.06	20240516	44200	100.23	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
57	20240620	090852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	300	2	0.34	299096700	3345	1.65	89500	90000	88700	116200	62600	89400	89416.16	25.34	0	-260	93600	91500	89700	87600	85800	90600	86700	52	26800	500	67940	100	1	10460684	9383	29.22	4.41	12	0.03	3070.00	20347.00	98400	20240516	-8.84	44200	20231031	102.94	98400	-8.84	20240516	56000	60.18	20240206	98400	-8.84	20240516	44200	102.94	20231031	1.38	N	183300	500	52 억		2650340	N	N	1852	N	00	N
58	20240619	160843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89400	400	2	0.45	18161735200	202571	180.76	89500	91800	87900	115700	62300	89000	89656.26	25.04	0	1414	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9352	29.12	4.39	12	1.94	3070.00	20347.00	98400	20240516	-9.15	44200	20231031	102.26	98400	-9.15	20240516	56000	59.64	20240206	98400	-9.15	20240516	44200	102.26	20231031	1.44	N	183300	500	52 억		2619328	N	N	1852	N	00	N
59	20240619	150842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	200	2	0.22	17286184400	192770	172.02	89500	91800	87900	115700	62300	89000	89672.59	25.04	0	1228	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9331	29.06	4.38	12	1.84	3070.00	20347.00	98400	20240516	-9.35	44200	20231031	101.81	98400	-9.35	20240516	56000	59.29	20240206	98400	-9.35	20240516	44200	101.81	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
60	20240619	140849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-100	5	-0.11	13407682400	149245	133.18	89500	91800	87900	115700	62300	89000	89836.73	25.04	0	-12253	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9300	28.96	4.37	12	1.43	3070.00	20347.00	98400	20240516	-9.65	44200	20231031	101.13	98400	-9.65	20240516	56000	58.75	20240206	98400	-9.65	20240516	44200	101.13	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
61	20240619	130839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	200	2	0.22	9203806600	101912	90.94	89500	91800	87900	115700	62300	89000	90311.31	25.04	0	-14411	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9331	29.06	4.38	12	0.97	3070.00	20347.00	98400	20240516	-9.35	44200	20231031	101.81	98400	-9.35	20240516	56000	59.29	20240206	98400	-9.35	20240516	44200	101.81	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
62	20240619	120840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	1200	2	1.35	7323448000	80986	72.27	89500	91800	87900	115700	62300	89000	90428.57	25.04	0	-12469	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9436	29.38	4.43	12	0.77	3070.00	20347.00	98400	20240516	-8.33	44200	20231031	104.07	98400	-8.33	20240516	56000	61.07	20240206	98400	-8.33	20240516	44200	104.07	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
63	20240619	110844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91100	2100	2	2.36	6040682200	66860	59.66	89500	91800	87900	115700	62300	89000	90348.22	25.04	0	-8855	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9530	29.67	4.48	12	0.64	3070.00	20347.00	98400	20240516	-7.42	44200	20231031	106.11	98400	-7.42	20240516	56000	62.68	20240206	98400	-7.42	20240516	44200	106.11	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
64	20240619	100845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89900	900	2	1.01	3594276800	39991	35.69	89500	91000	87900	115700	62300	89000	89877.14	25.04	0	-4522	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9404	29.28	4.42	12	0.38	3070.00	20347.00	98400	20240516	-8.64	44200	20231031	103.39	98400	-8.64	20240516	56000	60.54	20240206	98400	-8.64	20240516	44200	103.39	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
65	20240619	090850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	-600	5	-0.67	599861700	6762	6.03	89500	89900	87900	115700	62300	89000	88710.69	25.04	0	-1161	92133	90566	89433	87866	86733	90000	87300	52	26700	500	67640	100	1	10460684	9247	28.79	4.34	12	0.06	3070.00	20347.00	98400	20240516	-10.16	44200	20231031	100.00	98400	-10.16	20240516	56000	57.86	20240206	98400	-10.16	20240516	44200	100.00	20231031	1.44	N	183300	500	52 억		2619328	N	N	1175	N	00	N
66	20240618	160839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	700	2	0.79	10041312200	111754	83.75	89200	91000	88300	114700	61900	88300	89852.99	25.31	0	-18228	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9310	28.99	4.37	12	1.07	3070.00	20347.00	98400	20240516	-9.55	44200	20231031	101.36	98400	-9.55	20240516	56000	58.93	20240206	98400	-9.55	20240516	44200	101.36	20231031	1.47	N	183300	500	52 억		2647779	N	N	1175	N	00	N
67	20240618	150837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	600	2	0.68	9728350900	108231	81.11	89200	91000	88300	114700	61900	88300	89885.08	25.31	0	-18669	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9300	28.96	4.37	12	1.03	3070.00	20347.00	98400	20240516	-9.65	44200	20231031	101.13	98400	-9.65	20240516	56000	58.75	20240206	98400	-9.65	20240516	44200	101.13	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
68	20240618	140840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89400	1100	2	1.25	8775944400	97553	73.11	89200	91000	88300	114700	61900	88300	89960.80	25.31	0	-15854	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9352	29.12	4.39	12	0.93	3070.00	20347.00	98400	20240516	-9.15	44200	20231031	102.26	98400	-9.15	20240516	56000	59.64	20240206	98400	-9.15	20240516	44200	102.26	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
69	20240618	130843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90000	1700	2	1.93	7674356100	85256	63.89	89200	91000	88300	114700	61900	88300	90015.46	25.31	0	-14247	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9415	29.32	4.42	12	0.82	3070.00	20347.00	98400	20240516	-8.54	44200	20231031	103.62	98400	-8.54	20240516	56000	60.71	20240206	98400	-8.54	20240516	44200	103.62	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
70	20240618	120841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90400	2100	2	2.38	6304262700	70112	52.54	89200	91000	88300	114700	61900	88300	89917.05	25.31	0	-9686	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9456	29.45	4.44	12	0.67	3070.00	20347.00	98400	20240516	-8.13	44200	20231031	104.52	98400	-8.13	20240516	56000	61.43	20240206	98400	-8.13	20240516	44200	104.52	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
71	20240618	110839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	1900	2	2.15	5345094100	59473	44.57	89200	91000	88300	114700	61900	88300	89874.32	25.31	0	-7411	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9436	29.38	4.43	12	0.57	3070.00	20347.00	98400	20240516	-8.33	44200	20231031	104.07	98400	-8.33	20240516	56000	61.07	20240206	98400	-8.33	20240516	44200	104.07	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
72	20240618	100838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90000	1700	2	1.93	3870644500	43102	32.30	89200	91000	88300	114700	61900	88300	89802.00	25.31	0	-4705	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9415	29.32	4.42	12	0.41	3070.00	20347.00	98400	20240516	-8.54	44200	20231031	103.62	98400	-8.54	20240516	56000	60.71	20240206	98400	-8.54	20240516	44200	103.62	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
73	20240618	090848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90000	1700	2	1.93	923910700	10283	7.71	89200	90300	89000	114700	61900	88300	89848.51	25.31	0	-2404	93366	90832	87866	85332	82366	92100	86600	52	26400	500	67100	100	1	10460684	9415	29.32	4.42	12	0.10	3070.00	20347.00	98400	20240516	-8.54	44200	20231031	103.62	98400	-8.54	20240516	56000	60.71	20240206	98400	-8.54	20240516	44200	103.62	20231031	1.47	N	183300	500	52 억		2647779	N	N	2242	N	00	N
74	20240617	160833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88300	2100	2	2.44	11850224500	133148	128.60	85800	90400	84900	112000	60400	86200	89000.60	25.47	0	-9407	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9237	28.76	4.34	12	1.27	3070.00	20347.00	98400	20240516	-10.26	44200	20231031	99.77	98400	-10.26	20240516	56000	57.68	20240206	98400	-10.26	20240516	44200	99.77	20231031	1.39	N	183300	500	52 억		2664311	N	N	2242	N	00	N
75	20240617	150840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	2300	2	2.67	11164114300	125369	121.09	85800	90400	84900	112000	60400	86200	89050.22	25.47	0	-12231	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9258	28.83	4.35	12	1.20	3070.00	20347.00	98400	20240516	-10.06	44200	20231031	100.23	98400	-10.06	20240516	56000	58.04	20240206	98400	-10.06	20240516	44200	100.23	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
76	20240617	140831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89600	3400	2	3.94	10027417500	112621	108.78	85800	90400	84900	112000	60400	86200	89037.04	25.47	0	-8806	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9373	29.19	4.40	12	1.08	3070.00	20347.00	98400	20240516	-8.94	44200	20231031	102.71	98400	-8.94	20240516	56000	60.00	20240206	98400	-8.94	20240516	44200	102.71	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
77	20240617	130830	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89500	3300	2	3.83	7732083600	87120	84.15	85800	90400	84900	112000	60400	86200	88752.34	25.47	0	-6187	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9362	29.15	4.40	12	0.83	3070.00	20347.00	98400	20240516	-9.04	44200	20231031	102.49	98400	-9.04	20240516	56000	59.82	20240206	98400	-9.04	20240516	44200	102.49	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
78	20240617	120831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89600	3400	2	3.94	7116638100	80242	77.50	85800	90400	84900	112000	60400	86200	88689.94	25.47	0	-4214	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9373	29.19	4.40	12	0.77	3070.00	20347.00	98400	20240516	-8.94	44200	20231031	102.71	98400	-8.94	20240516	56000	60.00	20240206	98400	-8.94	20240516	44200	102.71	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
79	20240617	110824	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	3500	2	4.06	5760433800	65095	62.87	85800	90400	84900	112000	60400	86200	88493.00	25.47	0	-2641	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9383	29.22	4.41	12	0.62	3070.00	20347.00	98400	20240516	-8.84	44200	20231031	102.94	98400	-8.84	20240516	56000	60.18	20240206	98400	-8.84	20240516	44200	102.94	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
80	20240617	100825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89900	3700	2	4.29	3429078200	39095	37.76	85800	90100	84900	112000	60400	86200	87711.74	25.47	0	-132	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	9404	29.28	4.42	12	0.37	3070.00	20347.00	98400	20240516	-8.64	44200	20231031	103.39	98400	-8.64	20240516	56000	60.54	20240206	98400	-8.64	20240516	44200	103.39	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
81	20240617	090830	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	-700	5	-0.81	304725700	3556	3.43	85800	86200	85400	112000	60400	86200	85692.25	25.47	0	189	88800	87500	85700	84400	82600	88150	85050	52	25800	500	65510	100	1	10460684	8944	27.85	4.20	12	0.03	3070.00	20347.00	98400	20240516	-13.11	44200	20231031	93.44	98400	-13.11	20240516	56000	52.68	20240206	98400	-13.11	20240516	44200	93.44	20231031	1.39	N	183300	500	52 억		2664311	N	N	2967	N	00	N
82	20240614	160716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	1400	2	1.65	8822738600	103181	61.00	85200	87000	83900	110200	59400	84800	85507.09	25.52	0	-7098	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	9017	28.08	4.24	12	0.99	3070.00	20347.00	98400	20240516	-12.40	44200	20231031	95.02	98400	-12.40	20240516	56000	53.93	20240206	98400	-12.40	20240516	44200	95.02	20231031	1.38	N	183300	500	52 억		2669485	N	N	2967	N	00	N
83	20240614	150719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86800	2000	2	2.36	7984230700	93491	55.27	85200	87000	83900	110200	59400	84800	85401.07	25.52	0	-6424	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	9080	28.27	4.27	12	0.89	3070.00	20347.00	98400	20240516	-11.79	44200	20231031	96.38	98400	-11.79	20240516	56000	55.00	20240206	98400	-11.79	20240516	44200	96.38	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
84	20240614	140717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86000	1200	2	1.42	5763432900	67814	40.09	85200	86300	83900	110200	59400	84800	84988.84	25.52	0	-1899	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	8996	28.01	4.23	12	0.65	3070.00	20347.00	98400	20240516	-12.60	44200	20231031	94.57	98400	-12.60	20240516	56000	53.57	20240206	98400	-12.60	20240516	44200	94.57	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
85	20240614	130720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85200	400	2	0.47	4903392200	57761	34.15	85200	86300	83900	110200	59400	84800	84891.06	25.52	0	120	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	8913	27.75	4.19	12	0.55	3070.00	20347.00	98400	20240516	-13.41	44200	20231031	92.76	98400	-13.41	20240516	56000	52.14	20240206	98400	-13.41	20240516	44200	92.76	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
86	20240614	120722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86300	1500	2	1.77	4193651100	49475	29.25	85200	86300	83900	110200	59400	84800	84763.03	25.52	0	979	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	9028	28.11	4.24	12	0.47	3070.00	20347.00	98400	20240516	-12.30	44200	20231031	95.25	98400	-12.30	20240516	56000	54.11	20240206	98400	-12.30	20240516	44200	95.25	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
87	20240614	110816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	0	3	0.00	2967056200	35143	20.78	85200	85600	83900	110200	59400	84800	84428.07	25.52	0	649	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	8871	27.62	4.17	12	0.34	3070.00	20347.00	98400	20240516	-13.82	44200	20231031	91.86	98400	-13.82	20240516	56000	51.43	20240206	98400	-13.82	20240516	44200	91.86	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
88	20240614	100815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84600	-200	5	-0.24	2054253300	24316	14.37	85200	85600	83900	110200	59400	84800	84481.53	25.52	0	3009	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	8850	27.56	4.16	12	0.23	3070.00	20347.00	98400	20240516	-14.02	44200	20231031	91.40	98400	-14.02	20240516	56000	51.07	20240206	98400	-14.02	20240516	44200	91.40	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
89	20240614	090819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84600	-200	5	-0.24	536065300	6328	3.74	85200	85600	84000	110200	59400	84800	84713.21	25.52	0	1173	90266	87532	86166	83432	82066	86850	82750	52	25400	500	64440	100	1	10460684	8850	27.56	4.16	12	0.06	3070.00	20347.00	98400	20240516	-14.02	44200	20231031	91.40	98400	-14.02	20240516	56000	51.07	20240206	98400	-14.02	20240516	44200	91.40	20231031	1.38	N	183300	500	52 억		2669485	N	N	3687	N	00	N
90	20240613	160807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	-2900	5	-3.31	14524558500	168617	234.24	88500	88900	84800	114000	61400	87700	86140.72	25.61	0	-20952	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	8871	27.62	4.17	12	1.61	3070.00	20347.00	98400	20240516	-13.82	44200	20231031	91.86	98400	-13.82	20240516	56000	51.43	20240206	98400	-13.82	20240516	44200	91.86	20231031	1.43	N	183300	500	52 억		2679377	N	N	3687	N	00	N
91	20240613	150820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	-1900	5	-2.17	12488667600	144643	200.93	88500	88900	85000	114000	61400	87700	86341.30	25.61	0	-13103	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	8975	27.95	4.22	12	1.38	3070.00	20347.00	98400	20240516	-12.80	44200	20231031	94.12	98400	-12.80	20240516	56000	53.21	20240206	98400	-12.80	20240516	44200	94.12	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
92	20240613	140812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85400	-2300	5	-2.62	10550395500	121956	169.42	88500	88900	85200	114000	61400	87700	86509.83	25.61	0	-13082	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	8933	27.82	4.20	12	1.17	3070.00	20347.00	98400	20240516	-13.21	44200	20231031	93.21	98400	-13.21	20240516	56000	52.50	20240206	98400	-13.21	20240516	44200	93.21	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
93	20240613	130813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	-1300	5	-1.48	9239515100	106687	148.21	88500	88900	85200	114000	61400	87700	86603.92	25.61	0	-13398	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	9038	28.14	4.25	12	1.02	3070.00	20347.00	98400	20240516	-12.20	44200	20231031	95.48	98400	-12.20	20240516	56000	54.29	20240206	98400	-12.20	20240516	44200	95.48	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
94	20240613	120814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	-1300	5	-1.48	8637588500	99714	138.52	88500	88900	85200	114000	61400	87700	86623.61	25.61	0	-14042	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	9038	28.14	4.25	12	0.95	3070.00	20347.00	98400	20240516	-12.20	44200	20231031	95.48	98400	-12.20	20240516	56000	54.29	20240206	98400	-12.20	20240516	44200	95.48	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
95	20240613	110807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85900	-1800	5	-2.05	7654621700	88337	122.72	88500	88900	85200	114000	61400	87700	86652.47	25.61	0	-18924	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	8986	27.98	4.22	12	0.84	3070.00	20347.00	98400	20240516	-12.70	44200	20231031	94.34	98400	-12.70	20240516	56000	53.39	20240206	98400	-12.70	20240516	44200	94.34	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
96	20240613	100806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86500	-1200	5	-1.37	5213955300	59906	83.22	88500	88900	85500	114000	61400	87700	87035.59	25.61	0	-11819	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	9048	28.18	4.25	12	0.57	3070.00	20347.00	98400	20240516	-12.09	44200	20231031	95.70	98400	-12.09	20240516	56000	54.46	20240206	98400	-12.09	20240516	44200	95.70	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
97	20240613	090815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	300	2	0.34	1048937900	11893	16.52	88500	88900	87700	114000	61400	87700	88198.01	25.61	0	-2422	89566	88632	87466	86532	85366	88050	85950	52	26300	500	66650	100	1	10460684	9205	28.66	4.32	12	0.11	3070.00	20347.00	98400	20240516	-10.57	44200	20231031	99.10	98400	-10.57	20240516	56000	57.14	20240206	98400	-10.57	20240516	44200	99.10	20231031	1.43	N	183300	500	52 억		2679377	N	N	1151	N	00	N
98	20240612	160800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-200	5	-0.23	6290840100	71953	84.39	87800	88400	86300	114200	61600	87900	87429.74	25.70	0	-8047	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9174	28.57	4.31	12	0.69	3070.00	20347.00	98400	20240516	-10.87	44200	20231031	98.42	98400	-10.87	20240516	56000	56.61	20240206	98400	-10.87	20240516	44200	98.42	20231031	1.63	N	183300	500	52 억		2688715	N	N	1151	N	00	N
99	20240612	150811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-200	5	-0.23	5978477800	68396	80.22	87800	88400	86300	114200	61600	87900	87409.75	25.70	0	-7059	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9174	28.57	4.31	12	0.65	3070.00	20347.00	98400	20240516	-10.87	44200	20231031	98.42	98400	-10.87	20240516	56000	56.61	20240206	98400	-10.87	20240516	44200	98.42	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
100	20240612	140804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	-800	5	-0.91	4434792100	50764	59.54	87800	88400	86300	114200	61600	87900	87360.96	25.70	0	-2285	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9111	28.37	4.28	12	0.49	3070.00	20347.00	98400	20240516	-11.48	44200	20231031	97.06	98400	-11.48	20240516	56000	55.54	20240206	98400	-11.48	20240516	44200	97.06	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
101	20240612	130807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-600	5	-0.68	3260055500	37235	43.67	87800	88400	86800	114200	61600	87900	87553.52	25.70	0	-2170	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9132	28.44	4.29	12	0.36	3070.00	20347.00	98400	20240516	-11.28	44200	20231031	97.51	98400	-11.28	20240516	56000	55.89	20240206	98400	-11.28	20240516	44200	97.51	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
102	20240612	120803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	-400	5	-0.46	2960534100	33813	39.66	87800	88400	86800	114200	61600	87900	87556.08	25.70	0	-2355	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9153	28.50	4.30	12	0.32	3070.00	20347.00	98400	20240516	-11.08	44200	20231031	97.96	98400	-11.08	20240516	56000	56.25	20240206	98400	-11.08	20240516	44200	97.96	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
103	20240612	110803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87800	-100	5	-0.11	2489268100	28427	33.34	87800	88400	86800	114200	61600	87900	87567.02	25.70	0	-2758	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9184	28.60	4.32	12	0.27	3070.00	20347.00	98400	20240516	-10.77	44200	20231031	98.64	98400	-10.77	20240516	56000	56.79	20240206	98400	-10.77	20240516	44200	98.64	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
104	20240612	100806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-600	5	-0.68	1719398300	19614	23.01	87800	88400	87100	114200	61600	87900	87661.78	25.70	0	-1828	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9132	28.44	4.29	12	0.19	3070.00	20347.00	98400	20240516	-11.28	44200	20231031	97.51	98400	-11.28	20240516	56000	55.89	20240206	98400	-11.28	20240516	44200	97.51	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
105	20240612	090805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	-500	5	-0.57	355679300	4062	4.76	87800	87800	87100	114200	61600	87900	87562.52	25.70	0	119	89233	88566	87633	86966	86033	88100	86500	52	26300	500	66800	100	1	10460684	9143	28.47	4.30	12	0.04	3070.00	20347.00	98400	20240516	-11.18	44200	20231031	97.74	98400	-11.18	20240516	56000	56.07	20240206	98400	-11.18	20240516	44200	97.74	20231031	1.63	N	183300	500	52 억		2688715	N	N	201	N	00	N
106	20240610	160758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	-1600	5	-1.80	11366579800	129676	42.84	87400	89200	86000	115800	62400	89100	87653.36	25.88	0	16964	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9153	28.50	4.30	12	1.24	3070.00	20347.00	98400	20240516	-11.08	44200	20231031	97.96	98400	-11.08	20240516	56000	56.25	20240206	98400	-11.08	20240516	44200	97.96	20231031	1.81	N	183300	500	52 억		2707629	N	N	835	N	00	N
107	20240610	150806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88300	-800	5	-0.90	10437459900	119062	39.33	87400	89200	86000	115800	62400	89100	87663.46	25.88	0	13550	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9237	28.76	4.34	12	1.14	3070.00	20347.00	98400	20240516	-10.26	44200	20231031	99.77	98400	-10.26	20240516	56000	57.68	20240206	98400	-10.26	20240516	44200	99.77	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
108	20240610	140800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	-300	5	-0.34	9195081400	105005	34.69	87400	89200	86000	115800	62400	89100	87567.29	25.88	0	16626	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9289	28.93	4.36	12	1.00	3070.00	20347.00	98400	20240516	-9.76	44200	20231031	100.90	98400	-9.76	20240516	56000	58.57	20240206	98400	-9.76	20240516	44200	100.90	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
109	20240610	130758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	-600	5	-0.67	8310434500	95017	31.39	87400	89200	86000	115800	62400	89100	87461.73	25.88	0	17858	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9258	28.83	4.35	12	0.91	3070.00	20347.00	98400	20240516	-10.06	44200	20231031	100.23	98400	-10.06	20240516	56000	58.04	20240206	98400	-10.06	20240516	44200	100.23	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
110	20240610	120800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-500	5	-0.56	7156101000	81931	27.06	87400	89200	86000	115800	62400	89100	87341.93	25.88	0	15456	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9268	28.86	4.35	12	0.78	3070.00	20347.00	98400	20240516	-9.96	44200	20231031	100.45	98400	-9.96	20240516	56000	58.21	20240206	98400	-9.96	20240516	44200	100.45	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
111	20240610	110802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	-1000	5	-1.12	6183239800	70966	23.44	87400	89100	86000	115800	62400	89100	87128.19	25.88	0	15149	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9216	28.70	4.33	12	0.68	3070.00	20347.00	98400	20240516	-10.47	44200	20231031	99.32	98400	-10.47	20240516	56000	57.32	20240206	98400	-10.47	20240516	44200	99.32	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
112	20240610	100800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87000	-2100	5	-2.36	4502425800	51848	17.13	87400	87800	86000	115800	62400	89100	86836.72	25.88	0	13613	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9101	28.34	4.28	12	0.50	3070.00	20347.00	98400	20240516	-11.59	44200	20231031	96.83	98400	-11.59	20240516	56000	55.36	20240206	98400	-11.59	20240516	44200	96.83	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
113	20240610	090805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	-1700	5	-1.91	973694900	11141	3.68	87400	87800	86600	115800	62400	89100	87389.61	25.88	0	705	93033	91066	89433	87466	85833	92050	88450	52	26700	500	67710	100	1	10460684	9143	28.47	4.30	12	0.11	3070.00	20347.00	98400	20240516	-11.18	44200	20231031	97.74	98400	-11.18	20240516	56000	56.07	20240206	98400	-11.18	20240516	44200	97.74	20231031	1.81	N	183300	500	52 억		2707629	N	N	1404	N	00	N
114	20240607	160827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	3100	2	3.60	27085481800	302072	232.96	88600	91400	87800	111800	60200	86000	89666.17	26.34	0	-33868	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9320	29.02	4.38	12	2.89	3070.00	20347.00	98400	20240516	-9.45	44200	20231031	101.58	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	1.99	N	183300	500	52 억		2755371	N	N	1404	N	00	N
115	20240607	150832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90100	4100	2	4.77	26613844000	296796	228.89	88600	91400	87800	111800	60200	86000	89670.51	26.34	0	-33310	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9425	29.35	4.43	12	2.84	3070.00	20347.00	98400	20240516	-8.43	44200	20231031	103.85	98400	-8.43	20240516	56000	60.89	20240206	98400	-8.43	20240516	44200	103.85	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
116	20240607	140826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90700	4700	2	5.47	24778146500	276486	213.23	88600	91400	87800	111800	60200	86000	89618.10	26.34	0	-22217	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9488	29.54	4.46	12	2.64	3070.00	20347.00	98400	20240516	-7.83	44200	20231031	105.20	98400	-7.83	20240516	56000	61.96	20240206	98400	-7.83	20240516	44200	105.20	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
117	20240607	130822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89300	3300	2	3.84	21600112400	241233	186.04	88600	91400	87800	111800	60200	86000	89540.47	26.34	0	-19691	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9341	29.09	4.39	12	2.31	3070.00	20347.00	98400	20240516	-9.25	44200	20231031	102.04	98400	-9.25	20240516	56000	59.46	20240206	98400	-9.25	20240516	44200	102.04	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
118	20240607	120827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89600	3600	2	4.19	18637272200	207910	160.34	88600	91400	87800	111800	60200	86000	89641.07	26.34	0	-20438	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9373	29.19	4.40	12	1.99	3070.00	20347.00	98400	20240516	-8.94	44200	20231031	102.71	98400	-8.94	20240516	56000	60.00	20240206	98400	-8.94	20240516	44200	102.71	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
119	20240607	110814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90400	4400	2	5.12	16255484400	181421	139.91	88600	91400	87800	111800	60200	86000	89600.92	26.34	0	-11709	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9456	29.45	4.44	12	1.73	3070.00	20347.00	98400	20240516	-8.13	44200	20231031	104.52	98400	-8.13	20240516	56000	61.43	20240206	98400	-8.13	20240516	44200	104.52	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
120	20240607	100827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	3100	2	3.60	9251115100	104064	80.26	88600	90000	87800	111800	60200	86000	88898.35	26.34	0	4393	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9320	29.02	4.38	12	0.99	3070.00	20347.00	98400	20240516	-9.45	44200	20231031	101.58	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
121	20240607	090825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	2800	2	3.26	3490726500	39307	30.31	88600	89700	87800	111800	60200	86000	88806.81	26.34	0	-4165	89666	87832	85166	83332	80666	88750	84250	52	25800	500	65360	100	1	10460684	9289	28.93	4.36	12	0.38	3070.00	20347.00	98400	20240516	-9.76	44200	20231031	100.90	98400	-9.76	20240516	56000	58.57	20240206	98400	-9.76	20240516	44200	100.90	20231031	1.99	N	183300	500	52 억		2755371	N	N	27	N	00	N
122	20240605	160824	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86000	3800	2	4.62	10973218900	129163	107.35	82900	87000	82500	106800	57600	82200	84944.24	26.74	0	-36350	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8996	28.01	4.23	12	1.23	3070.00	20347.00	98400	20240516	-12.60	44200	20231031	94.57	98400	-12.60	20240516	56000	53.57	20240206	98400	-12.60	20240516	44200	94.57	20231031	2.30	N	183300	500	52 억		2797665	N	N	27	N	00	N
123	20240605	150820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	4000	2	4.87	10325433000	121640	101.10	82900	87000	82500	106800	57600	82200	84885.49	26.74	0	-33113	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	9017	28.08	4.24	12	1.16	3070.00	20347.00	98400	20240516	-12.40	44200	20231031	95.02	98400	-12.40	20240516	56000	53.93	20240206	98400	-12.40	20240516	44200	95.02	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
124	20240605	140823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85600	3400	2	4.14	6615666900	78668	65.38	82900	86100	82500	106800	57600	82200	84096.37	26.74	0	-15999	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8954	27.88	4.21	12	0.75	3070.00	20347.00	98400	20240516	-13.01	44200	20231031	93.67	98400	-13.01	20240516	56000	52.86	20240206	98400	-13.01	20240516	44200	93.67	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
125	20240605	130822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83500	1300	2	1.58	4450134800	53220	44.23	82900	84600	82500	106800	57600	82200	83618.09	26.74	0	-8699	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8735	27.20	4.10	12	0.51	3070.00	20347.00	98400	20240516	-15.14	44200	20231031	88.91	98400	-15.14	20240516	56000	49.11	20240206	98400	-15.14	20240516	44200	88.91	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
126	20240605	120820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83600	1400	2	1.70	4049484700	48428	40.25	82900	84600	82500	106800	57600	82200	83619.08	26.74	0	-7793	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8745	27.23	4.11	12	0.46	3070.00	20347.00	98400	20240516	-15.04	44200	20231031	89.14	98400	-15.04	20240516	56000	49.29	20240206	98400	-15.04	20240516	44200	89.14	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
127	20240605	110821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	1200	2	1.46	3638872600	43515	36.17	82900	84600	82500	106800	57600	82200	83623.87	26.74	0	-7718	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8724	27.17	4.10	12	0.42	3070.00	20347.00	98400	20240516	-15.24	44200	20231031	88.69	98400	-15.24	20240516	56000	48.93	20240206	98400	-15.24	20240516	44200	88.69	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
128	20240605	100819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82900	700	2	0.85	2978927300	35595	29.58	82900	84600	82500	106800	57600	82200	83690.07	26.74	0	-6601	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8672	27.00	4.07	12	0.34	3070.00	20347.00	98400	20240516	-15.75	44200	20231031	87.56	98400	-15.75	20240516	56000	48.04	20240206	98400	-15.75	20240516	44200	87.56	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
129	20240605	090819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	900	2	1.09	584371600	7033	5.85	82900	83900	82500	106800	57600	82200	83091.72	26.74	0	-1790	86000	84100	82900	81000	79800	83500	80400	52	24600	500	62470	100	1	10460684	8693	27.07	4.08	12	0.07	3070.00	20347.00	98400	20240516	-15.55	44200	20231031	88.01	98400	-15.55	20240516	56000	48.39	20240206	98400	-15.55	20240516	44200	88.01	20231031	2.30	N	183300	500	52 억		2797665	N	N	22	N	00	N
130	20240604	160813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-1900	5	-2.26	9865356600	119251	68.24	84500	84800	81700	109300	58900	84100	82728.74	26.69	0	9715	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8599	26.78	4.04	12	1.14	3070.00	20347.00	98400	20240516	-16.46	44200	20231031	85.97	98400	-16.46	20240516	56000	46.79	20240206	98400	-16.46	20240516	44200	85.97	20231031	2.35	N	183300	500	52 억		2792106	N	N	22	N	00	N
131	20240604	150812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	-1600	5	-1.90	9331410100	112763	64.53	84500	84800	81700	109300	58900	84100	82752.40	26.69	0	8539	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8630	26.87	4.05	12	1.08	3070.00	20347.00	98400	20240516	-16.16	44200	20231031	86.65	98400	-16.16	20240516	56000	47.32	20240206	98400	-16.16	20240516	44200	86.65	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
132	20240604	140815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-1900	5	-2.26	8026041000	96892	55.44	84500	84800	81700	109300	58900	84100	82834.91	26.69	0	7319	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8599	26.78	4.04	12	0.93	3070.00	20347.00	98400	20240516	-16.46	44200	20231031	85.97	98400	-16.46	20240516	56000	46.79	20240206	98400	-16.46	20240516	44200	85.97	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
133	20240604	130812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	-1600	5	-1.90	6954900800	83877	48.00	84500	84800	81700	109300	58900	84100	82917.84	26.69	0	5935	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8630	26.87	4.05	12	0.80	3070.00	20347.00	98400	20240516	-16.16	44200	20231031	86.65	98400	-16.16	20240516	56000	47.32	20240206	98400	-16.16	20240516	44200	86.65	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
134	20240604	120810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-1300	5	-1.55	6408027900	77272	44.22	84500	84800	81700	109300	58900	84100	82928.19	26.69	0	6763	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8661	26.97	4.07	12	0.74	3070.00	20347.00	98400	20240516	-15.85	44200	20231031	87.33	98400	-15.85	20240516	56000	47.86	20240206	98400	-15.85	20240516	44200	87.33	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
135	20240604	110807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-1300	5	-1.55	5422484300	65355	37.40	84500	84800	81700	109300	58900	84100	82969.68	26.69	0	3484	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8661	26.97	4.07	12	0.62	3070.00	20347.00	98400	20240516	-15.85	44200	20231031	87.33	98400	-15.85	20240516	56000	47.86	20240206	98400	-15.85	20240516	44200	87.33	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
136	20240604	100810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83000	-1100	5	-1.31	3406053700	40868	23.39	84500	84800	82400	109300	58900	84100	83342.79	26.69	0	1604	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8682	27.04	4.08	12	0.39	3070.00	20347.00	98400	20240516	-15.65	44200	20231031	87.78	98400	-15.65	20240516	56000	48.21	20240206	98400	-15.65	20240516	44200	87.78	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
137	20240604	090810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84200	100	2	0.12	177169100	2109	1.21	84500	84500	83600	109300	58900	84100	84006.17	26.69	0	-644	88433	86266	84133	81966	79833	85200	80900	52	25200	500	63910	100	1	10460684	8808	27.43	4.14	12	0.02	3070.00	20347.00	98400	20240516	-14.43	44200	20231031	90.50	98400	-14.43	20240516	56000	50.36	20240206	98400	-14.43	20240516	44200	90.50	20231031	2.35	N	183300	500	52 억		2792106	N	N	870	N	00	N
138	20240603	160802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	-2100	5	-2.44	14637456400	174318	156.70	86300	86300	82000	112000	60400	86200	83969.65	26.67	0	6882	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8797	27.39	4.13	12	1.67	3070.00	20347.00	98400	20240516	-14.53	44200	20231031	90.27	98400	-14.53	20240516	56000	50.18	20240206	98400	-14.53	20240516	44200	90.27	20231031	2.41	N	183300	500	52 억		2789740	N	N	870	N	00	N
139	20240603	150802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-1800	5	-2.09	14118812400	168154	151.16	86300	86300	82000	112000	60400	86200	83963.57	26.67	0	6866	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8829	27.49	4.15	12	1.61	3070.00	20347.00	98400	20240516	-14.23	44200	20231031	90.95	98400	-14.23	20240516	56000	50.71	20240206	98400	-14.23	20240516	44200	90.95	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
140	20240603	140801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	-2400	5	-2.78	12879786800	153458	137.95	86300	86300	82000	112000	60400	86200	83930.36	26.67	0	10190	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8766	27.30	4.12	12	1.47	3070.00	20347.00	98400	20240516	-14.84	44200	20231031	89.59	98400	-14.84	20240516	56000	49.64	20240206	98400	-14.84	20240516	44200	89.59	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
141	20240603	130802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	-2100	5	-2.44	11816542300	140838	126.61	86300	86300	82000	112000	60400	86200	83901.65	26.67	0	12072	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8797	27.39	4.13	12	1.35	3070.00	20347.00	98400	20240516	-14.53	44200	20231031	90.27	98400	-14.53	20240516	56000	50.18	20240206	98400	-14.53	20240516	44200	90.27	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
142	20240603	120801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83900	-2300	5	-2.67	10970913600	130773	117.56	86300	86300	82000	112000	60400	86200	83892.79	26.67	0	13222	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8777	27.33	4.12	12	1.25	3070.00	20347.00	98400	20240516	-14.74	44200	20231031	89.82	98400	-14.74	20240516	56000	49.82	20240206	98400	-14.74	20240516	44200	89.82	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
143	20240603	110756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	-3700	5	-4.29	9042563300	107441	96.58	86300	86300	82300	112000	60400	86200	84163.04	26.67	0	9138	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8630	26.87	4.05	12	1.03	3070.00	20347.00	98400	20240516	-16.16	44200	20231031	86.65	98400	-16.16	20240516	56000	47.32	20240206	98400	-16.16	20240516	44200	86.65	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
144	20240603	100753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84700	-1500	5	-1.74	5506979100	65014	58.44	86300	86300	83700	112000	60400	86200	84704.49	26.67	0	9406	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8860	27.59	4.16	12	0.62	3070.00	20347.00	98400	20240516	-13.92	44200	20231031	91.63	98400	-13.92	20240516	56000	51.25	20240206	98400	-13.92	20240516	44200	91.63	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N
145	20240603	090753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84600	-1600	5	-1.86	860234400	10090	9.07	86300	86300	84500	112000	60400	86200	85256.04	26.67	0	-2728	88000	87100	85800	84900	83600	87550	85350	52	25800	500	65510	100	1	10460684	8850	27.56	4.16	12	0.10	3070.00	20347.00	98400	20240516	-14.02	44200	20231031	91.40	98400	-14.02	20240516	56000	51.07	20240206	98400	-14.02	20240516	44200	91.40	20231031	2.41	N	183300	500	52 억		2789740	N	N	590	N	00	N