KissMeData/039030/price/prices-20240501.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	20240531	160457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	197200	-5800	5	-2.86	44377582100	224914	217.65	202500	203500	194400	263500	142500	203000	197309.42	21.74	0	-3893	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24294	66.33	4.25	12	1.83	2973.00	46383.00	281000	20240412	-29.82	86200	20230524	128.77	281000	-29.82	20240412	143100	37.81	20240104	281000	-29.82	20240412	89600	120.09	20230601	4.16	N	039030	500	61 억		2677908	N	N	104	N	00	N
3	20240531	150455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196900	-6100	5	-3.00	39966059200	202529	195.99	202500	203500	194400	263500	142500	203000	197334.88	21.74	0	-4587	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24257	66.23	4.25	12	1.64	2973.00	46383.00	281000	20240412	-29.93	86200	20230524	128.42	281000	-29.93	20240412	143100	37.60	20240104	281000	-29.93	20240412	89600	119.75	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
4	20240531	140457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195800	-7200	5	-3.55	30172986500	152552	147.62	202500	203500	195300	263500	142500	203000	197788.07	21.74	0	-7050	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24122	65.86	4.22	12	1.24	2973.00	46383.00	281000	20240412	-30.32	86200	20230524	127.15	281000	-30.32	20240412	143100	36.83	20240104	281000	-30.32	20240412	89600	118.53	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
5	20240531	130459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	195500	-7500	5	-3.69	25556379500	129037	124.87	202500	203500	195300	263500	142500	203000	198054.51	21.74	0	-12544	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24085	65.76	4.21	12	1.05	2973.00	46383.00	281000	20240412	-30.43	86200	20230524	126.80	281000	-30.43	20240412	143100	36.62	20240104	281000	-30.43	20240412	89600	118.19	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
6	20240531	120500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	196800	-6200	5	-3.05	21624107400	108969	105.45	202500	203500	195600	263500	142500	203000	198442.58	21.74	0	-9154	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24245	66.20	4.24	12	0.88	2973.00	46383.00	281000	20240412	-29.96	86200	20230524	128.31	281000	-29.96	20240412	143100	37.53	20240104	281000	-29.96	20240412	89600	119.64	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
7	20240531	110458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198400	-4600	5	-2.27	19065460100	95999	92.90	202500	203500	195600	263500	142500	203000	198600.43	21.74	0	-8993	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24442	66.73	4.28	12	0.78	2973.00	46383.00	281000	20240412	-29.40	86200	20230524	130.16	281000	-29.40	20240412	143100	38.64	20240104	281000	-29.40	20240412	89600	121.43	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
8	20240531	100459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	198500	-4500	5	-2.22	12693777500	63654	61.60	202500	203500	197500	263500	142500	203000	199418.15	21.74	0	-7629	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	100	1	12319550	24454	66.77	4.28	12	0.52	2973.00	46383.00	281000	20240412	-29.36	86200	20230524	130.28	281000	-29.36	20240412	143100	38.71	20240104	281000	-29.36	20240412	89600	121.54	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
9	20240531	090455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	201000	-2000	5	-0.99	1831707500	9078	8.78	202500	203500	200500	263500	142500	203000	201773.80	21.74	0	-3680	210666	206832	204166	200332	197666	205500	199000	62	60500	500	150220	500	1	12319550	24762	67.61	4.33	12	0.07	2973.00	46383.00	281000	20240412	-28.47	86200	20230524	133.18	281000	-28.47	20240412	143100	40.46	20240104	281000	-28.47	20240412	89600	124.33	20230601	4.16	N	039030	500	61 억		2677908	N	N	2758	N	00	N
10	20240530	160454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203000	-3500	5	-1.69	20942071500	102721	38.62	205500	208000	201500	268000	145000	206500	203874.68	21.51	0	25412	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25009	68.28	4.38	12	0.83	2973.00	46383.00	281000	20240412	-27.76	86200	20230524	135.50	281000	-27.76	20240412	143100	41.86	20240104	281000	-27.76	20240412	89600	126.56	20230601	4.12	N	039030	500	61 억		2650284	N	N	2758	N	00	N
11	20240530	150455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203500	-3000	5	-1.45	18402175000	90195	33.91	205500	208000	201500	268000	145000	206500	204024.85	21.51	0	20995	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25070	68.45	4.39	12	0.73	2973.00	46383.00	281000	20240412	-27.58	86200	20230524	136.08	281000	-27.58	20240412	143100	42.21	20240104	281000	-27.58	20240412	89600	127.12	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
12	20240530	140456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	203000	-3500	5	-1.69	15206557000	74454	27.99	205500	208000	201500	268000	145000	206500	204239.08	21.51	0	16455	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25009	68.28	4.38	12	0.60	2973.00	46383.00	281000	20240412	-27.76	86200	20230524	135.50	281000	-27.76	20240412	143100	41.86	20240104	281000	-27.76	20240412	89600	126.56	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
13	20240530	130456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	206500	0	3	0.00	12399063000	60659	22.81	205500	208000	201500	268000	145000	206500	204403.85	21.51	0	12647	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25440	69.46	4.45	12	0.49	2973.00	46383.00	281000	20240412	-26.51	86200	20230524	139.56	281000	-26.51	20240412	143100	44.30	20240104	281000	-26.51	20240412	89600	130.47	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
14	20240530	120456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	-2500	5	-1.21	11100265500	54315	20.42	205500	208000	201500	268000	145000	206500	204365.89	21.51	0	9582	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25132	68.62	4.40	12	0.44	2973.00	46383.00	281000	20240412	-27.40	86200	20230524	136.66	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	89600	127.68	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
15	20240530	110455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204500	-2000	5	-0.97	9392153500	45914	17.26	205500	208000	201500	268000	145000	206500	204557.06	21.51	0	7934	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25193	68.79	4.41	12	0.37	2973.00	46383.00	281000	20240412	-27.22	86200	20230524	137.24	281000	-27.22	20240412	143100	42.91	20240104	281000	-27.22	20240412	89600	128.24	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
16	20240530	100457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204500	-2000	5	-0.97	7285936000	35592	13.38	205500	208000	201500	268000	145000	206500	204704.00	21.51	0	5136	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25193	68.79	4.41	12	0.29	2973.00	46383.00	281000	20240412	-27.22	86200	20230524	137.24	281000	-27.22	20240412	143100	42.91	20240104	281000	-27.22	20240412	89600	128.24	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
17	20240530	090456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	204000	-2500	5	-1.21	1035330000	5076	1.91	205500	205500	201500	268000	145000	206500	203934.38	21.51	0	-1026	231833	219166	211333	198666	190833	215250	194750	62	61500	500	152810	500	1	12319550	25132	68.62	4.40	12	0.04	2973.00	46383.00	281000	20240412	-27.40	86200	20230524	136.66	281000	-27.40	20240412	143100	42.56	20240104	281000	-27.40	20240412	89600	127.68	20230601	4.12	N	039030	500	61 억		2650284	N	N	11915	N	00	N
18	20240529	160452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	206500	-11500	5	-5.28	55934180000	264353	119.94	219000	224000	203500	283000	153000	218000	211593.50	21.27	0	10814	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	25440	69.46	4.45	12	2.15	2973.00	46383.00	281000	20240412	-26.51	86200	20230524	139.56	281000	-26.51	20240412	143100	44.30	20240104	281000	-26.51	20240412	89600	130.47	20230601	4.03	N	039030	500	61 억		2620493	N	N	11911	N	00	N
19	20240529	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	205000	-13000	5	-5.96	51973973500	245064	111.18	219000	224000	203500	283000	153000	218000	212083.17	21.27	0	6137	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	25255	68.95	4.42	12	1.99	2973.00	46383.00	281000	20240412	-27.05	86200	20230524	137.82	281000	-27.05	20240412	143100	43.26	20240104	281000	-27.05	20240412	89600	128.79	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
20	20240529	140453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	207500	-10500	5	-4.82	40761693000	190333	86.35	219000	224000	205500	283000	153000	218000	214159.80	21.27	0	-8680	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	25563	69.79	4.47	12	1.54	2973.00	46383.00	281000	20240412	-26.16	86200	20230524	140.72	281000	-26.16	20240412	143100	45.00	20240104	281000	-26.16	20240412	89600	131.58	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
21	20240529	130452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	209000	-9000	5	-4.13	33605227500	155811	70.69	219000	224000	207500	283000	153000	218000	215679.37	21.27	0	-4658	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	25748	70.30	4.51	12	1.26	2973.00	46383.00	281000	20240412	-25.62	86200	20230524	142.46	281000	-25.62	20240412	143100	46.05	20240104	281000	-25.62	20240412	89600	133.26	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
22	20240529	120455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	210000	-8000	5	-3.67	27388338000	126036	57.18	219000	224000	209500	283000	153000	218000	217305.65	21.27	0	-4030	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	25871	70.64	4.53	12	1.02	2973.00	46383.00	281000	20240412	-25.27	86200	20230524	143.62	281000	-25.27	20240412	143100	46.75	20240104	281000	-25.27	20240412	89600	134.38	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
23	20240529	110452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	216500	-1500	5	-0.69	19935079000	90961	41.27	219000	224000	212500	283000	153000	218000	219160.78	21.27	0	-1710	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	26672	72.82	4.67	12	0.74	2973.00	46383.00	281000	20240412	-22.95	86200	20230524	151.16	281000	-22.95	20240412	143100	51.29	20240104	281000	-22.95	20240412	89600	141.63	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
24	20240529	100451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	218500	500	2	0.23	16628751500	75729	34.36	219000	224000	212500	283000	153000	218000	219582.43	21.27	0	1067	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	26918	73.49	4.71	12	0.61	2973.00	46383.00	281000	20240412	-22.24	86200	20230524	153.48	281000	-22.24	20240412	143100	52.69	20240104	281000	-22.24	20240412	89600	143.86	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
25	20240529	090448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	215500	-2500	5	-1.15	2423200500	11205	5.08	219000	219000	214500	283000	153000	218000	216260.02	21.27	0	-4192	232666	225332	220666	213332	208666	223000	211000	62	65000	500	161320	500	1	12319550	26549	72.49	4.65	12	0.09	2973.00	46383.00	281000	20240412	-23.31	86200	20230524	150.00	281000	-23.31	20240412	143100	50.59	20240104	281000	-23.31	20240412	89600	140.51	20230601	4.03	N	039030	500	61 억		2620493	N	N	15062	N	00	N
26	20240528	160449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	218000	-3000	5	-1.36	48328097000	219219	46.70	223000	228000	216000	287000	155000	221000	220456.96	21.41	0	-20913	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	26857	73.33	4.70	12	1.78	2973.00	46383.00	281000	20240412	-22.42	82200	20230519	165.21	281000	-22.42	20240412	143100	52.34	20240104	281000	-22.42	20240412	89600	143.30	20230601	4.03	N	039030	500	61 억		2637148	N	N	15031	N	00	N
27	20240528	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	217500	-3500	5	-1.58	45695233500	207123	44.13	223000	228000	216000	287000	155000	221000	220618.06	21.41	0	-22467	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	26795	73.16	4.69	12	1.68	2973.00	46383.00	281000	20240412	-22.60	82200	20230519	164.60	281000	-22.60	20240412	143100	51.99	20240104	281000	-22.60	20240412	89600	142.75	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
28	20240528	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	222000	1000	2	0.45	35295407500	159840	34.05	223000	228000	216500	287000	155000	221000	220816.64	21.41	0	-18716	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	27349	74.67	4.79	12	1.30	2973.00	46383.00	281000	20240412	-21.00	82200	20230519	170.07	281000	-21.00	20240412	143100	55.14	20240104	281000	-21.00	20240412	89600	147.77	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
29	20240528	130449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	218000	-3000	5	-1.36	20722597000	94289	20.09	223000	223000	217000	287000	155000	221000	219772.03	21.41	0	-12201	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	26857	73.33	4.70	12	0.77	2973.00	46383.00	281000	20240412	-22.42	82200	20230519	165.21	281000	-22.42	20240412	143100	52.34	20240104	281000	-22.42	20240412	89600	143.30	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
30	20240528	120450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	217500	-3500	5	-1.58	19156343000	87108	18.56	223000	223000	217000	287000	155000	221000	219909.63	21.41	0	-11653	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	26795	73.16	4.69	12	0.71	2973.00	46383.00	281000	20240412	-22.60	82200	20230519	164.60	281000	-22.60	20240412	143100	51.99	20240104	281000	-22.60	20240412	89600	142.75	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
31	20240528	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	219500	-1500	5	-0.68	15798975500	71733	15.28	223000	223000	217500	287000	155000	221000	220242.56	21.41	0	-11299	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	27041	73.83	4.73	12	0.58	2973.00	46383.00	281000	20240412	-21.89	82200	20230519	167.03	281000	-21.89	20240412	143100	53.39	20240104	281000	-21.89	20240412	89600	144.98	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
32	20240528	100450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221000	0	3	0.00	12020868000	54551	11.62	223000	223000	217500	287000	155000	221000	220355.25	21.41	0	-10128	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	27226	74.34	4.76	12	0.44	2973.00	46383.00	281000	20240412	-21.35	82200	20230519	168.86	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	89600	146.65	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
33	20240528	090450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	219500	-1500	5	-0.68	2073864500	9383	2.00	223000	223000	218500	287000	155000	221000	221024.70	21.41	0	-2216	241666	231332	219666	209332	197666	236500	214500	62	66000	500	163540	500	1	12319550	27041	73.83	4.73	12	0.08	2973.00	46383.00	281000	20240412	-21.89	82200	20230519	167.03	281000	-21.89	20240412	143100	53.39	20240104	281000	-21.89	20240412	89600	144.98	20230601	4.03	N	039030	500	61 억		2637148	N	N	5089	N	00	N
34	20240527	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221000	11500	2	5.49	103462304000	467772	156.49	209500	230000	208000	272000	147000	209500	221181.32	21.48	0	-7573	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	27226	74.34	4.76	12	3.80	2973.00	46383.00	281000	20240412	-21.35	79700	20230518	177.29	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	89600	146.65	20230601	4.03	N	039030	500	61 억		2645798	N	N	5089	N	00	N
35	20240527	150450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221500	12000	2	5.73	98682690500	446221	149.28	209500	230000	208000	272000	147000	209500	221152.21	21.48	0	-7748	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	27288	74.50	4.78	12	3.62	2973.00	46383.00	281000	20240412	-21.17	79700	20230518	177.92	281000	-21.17	20240412	143100	54.79	20240104	281000	-21.17	20240412	89600	147.21	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
36	20240527	140449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	218000	8500	2	4.06	88327971500	398912	133.45	209500	230000	208000	272000	147000	209500	221422.38	21.48	0	-8510	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	26857	73.33	4.70	12	3.24	2973.00	46383.00	281000	20240412	-22.42	79700	20230518	173.53	281000	-22.42	20240412	143100	52.34	20240104	281000	-22.42	20240412	89600	143.30	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
37	20240527	130448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225500	16000	2	7.64	83230871500	375835	125.73	209500	230000	208000	272000	147000	209500	221456.07	21.48	0	-5184	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	27781	75.85	4.86	12	3.05	2973.00	46383.00	281000	20240412	-19.75	79700	20230518	182.94	281000	-19.75	20240412	143100	57.58	20240104	281000	-19.75	20240412	89600	151.67	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
38	20240527	120449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	220000	10500	2	5.01	72133021000	325976	109.05	209500	230000	208000	272000	147000	209500	221283.44	21.48	0	-11290	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	27103	74.00	4.74	12	2.65	2973.00	46383.00	281000	20240412	-21.71	79700	20230518	176.04	281000	-21.71	20240412	143100	53.74	20240104	281000	-21.71	20240412	89600	145.54	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
39	20240527	110449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	228000	18500	2	8.83	39158301000	178995	59.88	209500	230000	208000	272000	147000	209500	218767.88	21.48	0	-5190	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	28089	76.69	4.92	12	1.45	2973.00	46383.00	281000	20240412	-18.86	79700	20230518	186.07	281000	-18.86	20240412	143100	59.33	20240104	281000	-18.86	20240412	89600	154.46	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
40	20240527	100447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	210000	500	2	0.24	9717020000	46056	15.41	209500	215500	209000	272000	147000	209500	210982.91	21.48	0	3552	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	25871	70.64	4.53	12	0.37	2973.00	46383.00	281000	20240412	-25.27	79700	20230518	163.49	281000	-25.27	20240412	143100	46.75	20240104	281000	-25.27	20240412	89600	134.38	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
41	20240527	090448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	211500	2000	2	0.95	1466618000	6950	2.33	209500	213000	209500	272000	147000	209500	211025.49	21.48	0	1093	227166	218332	210166	201332	193166	214250	197250	62	62500	500	155030	500	1	12319550	26056	71.14	4.56	12	0.06	2973.00	46383.00	281000	20240412	-24.73	79700	20230518	165.37	281000	-24.73	20240412	143100	47.80	20240104	281000	-24.73	20240412	89600	136.05	20230601	4.03	N	039030	500	61 억		2645798	N	N	666	N	00	N
42	20240524	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	209500	-14000	5	-6.26	62325625000	296181	165.17	217500	219000	202000	290500	156500	223500	210422.00	21.38	0	14280	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	25809	70.47	4.52	12	2.40	2973.00	46383.00	281000	20240412	-25.44	78900	20230517	165.53	281000	-25.44	20240412	143100	46.40	20240104	281000	-25.44	20240412	86200	143.04	20230524	4.07	N	039030	500	61 억		2633415	N	N	666	N	00	N
43	20240524	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	210500	-13000	5	-5.82	58857744500	279656	155.95	217500	219000	202000	290500	156500	223500	210452.76	21.38	0	10498	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	25933	70.80	4.54	12	2.27	2973.00	46383.00	281000	20240412	-25.09	78900	20230517	166.79	281000	-25.09	20240412	143100	47.10	20240104	281000	-25.09	20240412	86200	144.20	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
44	20240524	140428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	210500	-13000	5	-5.82	52517113500	249401	139.08	217500	219000	202000	290500	156500	223500	210559.60	21.38	0	1802	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	25933	70.80	4.54	12	2.02	2973.00	46383.00	281000	20240412	-25.09	78900	20230517	166.79	281000	-25.09	20240412	143100	47.10	20240104	281000	-25.09	20240412	86200	144.20	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
45	20240524	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	212500	-11000	5	-4.92	46697147000	221809	123.69	217500	219000	202000	290500	156500	223500	210513.53	21.38	0	-5668	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	26179	71.48	4.58	12	1.80	2973.00	46383.00	281000	20240412	-24.38	78900	20230517	169.33	281000	-24.38	20240412	143100	48.50	20240104	281000	-24.38	20240412	86200	146.52	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
46	20240524	120426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	212000	-11500	5	-5.15	43952170000	208908	116.50	217500	219000	202000	290500	156500	223500	210373.87	21.38	0	-9105	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	26117	71.31	4.57	12	1.70	2973.00	46383.00	281000	20240412	-24.56	78900	20230517	168.69	281000	-24.56	20240412	143100	48.15	20240104	281000	-24.56	20240412	86200	145.94	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
47	20240524	110426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	212500	-11000	5	-4.92	41598843000	197824	110.32	217500	219000	202000	290500	156500	223500	210264.82	21.38	0	-10546	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	26179	71.48	4.58	12	1.61	2973.00	46383.00	281000	20240412	-24.38	78900	20230517	169.33	281000	-24.38	20240412	143100	48.50	20240104	281000	-24.38	20240412	86200	146.52	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
48	20240524	100429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	214000	-9500	5	-4.25	33614954500	160494	89.50	217500	219000	202000	290500	156500	223500	209424.17	21.38	0	-20554	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	26364	71.98	4.61	12	1.30	2973.00	46383.00	281000	20240412	-23.84	78900	20230517	171.23	281000	-23.84	20240412	143100	49.55	20240104	281000	-23.84	20240412	86200	148.26	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
49	20240524	090427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	213500	-10000	5	-4.47	3925608500	18183	10.14	217500	219000	213000	290500	156500	223500	215784.97	21.38	0	-71	245500	234500	227500	216500	209500	231000	213000	62	67000	500	165390	500	1	12319550	26302	71.81	4.60	12	0.15	2973.00	46383.00	281000	20240412	-24.02	78900	20230517	170.60	281000	-24.02	20240412	143100	49.20	20240104	281000	-24.02	20240412	86200	147.68	20230524	4.07	N	039030	500	61 억		2633415	N	N	9938	N	00	N
50	20240523	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223500	-9500	5	-4.08	39435518500	174795	204.63	235000	238500	220500	302500	163500	233000	225613.27	21.35	0	1833	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27534	75.18	4.82	12	1.42	2973.00	46383.00	281000	20240412	-20.46	78900	20230517	183.27	281000	-20.46	20240412	143100	56.18	20240104	281000	-20.46	20240412	86200	159.28	20230524	4.01	N	039030	500	61 억		2630129	N	N	9938	N	00	N
51	20240523	150427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224000	-9000	5	-3.86	36750736500	162808	190.60	235000	238500	220500	302500	163500	233000	225730.53	21.35	0	3001	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27596	75.34	4.83	12	1.32	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	86200	159.86	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
52	20240523	140428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224500	-8500	5	-3.65	32382647500	143253	167.71	235000	238500	220500	302500	163500	233000	226052.14	21.35	0	1500	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27657	75.51	4.84	12	1.16	2973.00	46383.00	281000	20240412	-20.11	78900	20230517	184.54	281000	-20.11	20240412	143100	56.88	20240104	281000	-20.11	20240412	86200	160.44	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
53	20240523	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225500	-7500	5	-3.22	28067519000	124106	145.29	235000	238500	220500	302500	163500	233000	226157.63	21.35	0	1845	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27781	75.85	4.86	12	1.01	2973.00	46383.00	281000	20240412	-19.75	78900	20230517	185.80	281000	-19.75	20240412	143100	57.58	20240104	281000	-19.75	20240412	86200	161.60	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
54	20240523	120424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225500	-7500	5	-3.22	24621971000	108801	127.37	235000	238500	220500	302500	163500	233000	226302.80	21.35	0	-1473	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27781	75.85	4.86	12	0.88	2973.00	46383.00	281000	20240412	-19.75	78900	20230517	185.80	281000	-19.75	20240412	143100	57.58	20240104	281000	-19.75	20240412	86200	161.60	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
55	20240523	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	222500	-10500	5	-4.51	20559739000	90755	106.25	235000	238500	220500	302500	163500	233000	226541.12	21.35	0	-3051	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27411	74.84	4.80	12	0.74	2973.00	46383.00	281000	20240412	-20.82	78900	20230517	182.00	281000	-20.82	20240412	143100	55.49	20240104	281000	-20.82	20240412	86200	158.12	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
56	20240523	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	226500	-6500	5	-2.79	10413493000	45152	52.86	235000	238500	226000	302500	163500	233000	230631.93	21.35	0	-3107	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	27904	76.19	4.88	12	0.37	2973.00	46383.00	281000	20240412	-19.40	78900	20230517	187.07	281000	-19.40	20240412	143100	58.28	20240104	281000	-19.40	20240412	86200	162.76	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
57	20240523	090427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	234500	1500	2	0.64	2635314500	11215	13.13	235000	238500	233000	302500	163500	233000	234981.23	21.35	0	-1906	240666	236832	232666	228832	224666	234750	226750	62	69500	500	172420	500	1	12319550	28889	78.88	5.06	12	0.09	2973.00	46383.00	281000	20240412	-16.55	78900	20230517	197.21	281000	-16.55	20240412	143100	63.87	20240104	281000	-16.55	20240412	86200	172.04	20230524	4.01	N	039030	500	61 억		2630129	N	N	1422	N	00	N
58	20240522	160421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233000	-3500	5	-1.48	19703186000	84621	94.29	236500	236500	228500	307000	166000	236500	232840.28	21.24	0	11399	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28705	78.37	5.02	12	0.69	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	86200	170.30	20230524	3.98	N	039030	500	61 억		2616444	N	N	1421	N	00	N
59	20240522	150424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233000	-3500	5	-1.48	18556984000	79703	88.81	236500	236500	228500	307000	166000	236500	232826.67	21.24	0	11066	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28705	78.37	5.02	12	0.65	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	86200	170.30	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
60	20240522	140425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	234000	-2500	5	-1.06	16543567000	71070	79.19	236500	236500	228500	307000	166000	236500	232778.49	21.24	0	11478	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28828	78.71	5.04	12	0.58	2973.00	46383.00	281000	20240412	-16.73	78900	20230517	196.58	281000	-16.73	20240412	143100	63.52	20240104	281000	-16.73	20240412	86200	171.46	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
61	20240522	130422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	234500	-2000	5	-0.85	14673283000	63071	70.28	236500	236500	228500	307000	166000	236500	232647.06	21.24	0	11296	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28889	78.88	5.06	12	0.51	2973.00	46383.00	281000	20240412	-16.55	78900	20230517	197.21	281000	-16.55	20240412	143100	63.87	20240104	281000	-16.55	20240412	86200	172.04	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
62	20240522	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233500	-3000	5	-1.27	13184114000	56708	63.19	236500	236500	228500	307000	166000	236500	232491.25	21.24	0	10942	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28766	78.54	5.03	12	0.46	2973.00	46383.00	281000	20240412	-16.90	78900	20230517	195.94	281000	-16.90	20240412	143100	63.17	20240104	281000	-16.90	20240412	86200	170.88	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
63	20240522	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233000	-3500	5	-1.48	9592934000	41275	45.99	236500	236500	228500	307000	166000	236500	232415.12	21.24	0	5297	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28705	78.37	5.02	12	0.34	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	86200	170.30	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
64	20240522	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233500	-3000	5	-1.27	6982340000	30107	33.55	236500	236500	228500	307000	166000	236500	231917.49	21.24	0	5566	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28766	78.54	5.03	12	0.24	2973.00	46383.00	281000	20240412	-16.90	78900	20230517	195.94	281000	-16.90	20240412	143100	63.17	20240104	281000	-16.90	20240412	86200	170.88	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
65	20240522	090423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233000	-3500	5	-1.48	889961000	3788	4.22	236500	236500	233000	307000	166000	236500	234942.19	21.24	0	-935	245166	240832	236666	232332	228166	238750	230250	62	70500	500	175010	500	1	12319550	28705	78.37	5.02	12	0.03	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	86200	170.30	20230524	3.98	N	039030	500	61 억		2616444	N	N	1899	N	00	N
66	20240521	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-2000	5	-0.84	21104961000	89213	50.95	240500	241000	232500	310000	167000	238500	236568.23	21.26	0	-5713	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	29136	79.55	5.10	12	0.72	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	86200	174.36	20230524	3.92	N	039030	500	61 억		2619035	N	N	1898	N	00	N
67	20240521	150423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-2000	5	-0.84	19557690500	82666	47.21	240500	241000	232500	310000	167000	238500	236586.78	21.26	0	-6933	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	29136	79.55	5.10	12	0.67	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	86200	174.36	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
68	20240521	140423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	237000	-1500	5	-0.63	17781011000	75167	42.92	240500	241000	232500	310000	167000	238500	236553.32	21.26	0	-6402	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	29197	79.72	5.11	12	0.61	2973.00	46383.00	281000	20240412	-15.66	78900	20230517	200.38	281000	-15.66	20240412	143100	65.62	20240104	281000	-15.66	20240412	86200	174.94	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
69	20240521	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	235000	-3500	5	-1.47	15838157500	66943	38.23	240500	241000	232500	310000	167000	238500	236591.58	21.26	0	-5973	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	28951	79.04	5.07	12	0.54	2973.00	46383.00	281000	20240412	-16.37	78900	20230517	197.85	281000	-16.37	20240412	143100	64.22	20240104	281000	-16.37	20240412	86200	172.62	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
70	20240521	120423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	235500	-3000	5	-1.26	14780274000	62457	35.67	240500	241000	232500	310000	167000	238500	236647.08	21.26	0	-5337	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	29013	79.21	5.08	12	0.51	2973.00	46383.00	281000	20240412	-16.19	78900	20230517	198.48	281000	-16.19	20240412	143100	64.57	20240104	281000	-16.19	20240412	86200	173.20	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
71	20240521	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	235000	-3500	5	-1.47	13269460000	56029	32.00	240500	241000	232500	310000	167000	238500	236831.88	21.26	0	-5223	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	28951	79.04	5.07	12	0.45	2973.00	46383.00	281000	20240412	-16.37	78900	20230517	197.85	281000	-16.37	20240412	143100	64.22	20240104	281000	-16.37	20240412	86200	172.62	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
72	20240521	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233500	-5000	5	-2.10	11109378000	46801	26.73	240500	241000	232500	310000	167000	238500	237374.70	21.26	0	-4988	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	28766	78.54	5.03	12	0.38	2973.00	46383.00	281000	20240412	-16.90	78900	20230517	195.94	281000	-16.90	20240412	143100	63.17	20240104	281000	-16.90	20240412	86200	170.88	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
73	20240521	090421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	239000	500	2	0.21	1903617500	7963	4.55	240500	241000	236000	310000	167000	238500	239058.11	21.26	0	-1174	253166	245832	232666	225332	212166	249500	229000	62	71500	500	176490	500	1	12319550	29444	80.39	5.15	12	0.06	2973.00	46383.00	281000	20240412	-14.95	78900	20230517	202.92	281000	-14.95	20240412	143100	67.02	20240104	281000	-14.95	20240412	86200	177.26	20230524	3.92	N	039030	500	61 억		2619035	N	N	0	N	00	N
74	20240517	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221000	-4500	5	-2.00	26079745000	117220	66.71	223000	228500	217500	293000	158000	225500	222488.78	21.38	0	2531	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27226	74.34	4.76	12	0.95	2973.00	46383.00	281000	20240412	-21.35	78900	20230517	180.10	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	78900	180.10	20230517	3.85	N	039030	500	61 억		2633811	N	N	896	N	00	N
75	20240517	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	220000	-5500	5	-2.44	23600474000	105968	60.30	223000	228500	217500	293000	158000	225500	222712.03	21.38	0	1021	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27103	74.00	4.74	12	0.86	2973.00	46383.00	281000	20240412	-21.71	78900	20230517	178.83	281000	-21.71	20240412	143100	53.74	20240104	281000	-21.71	20240412	78900	178.83	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
76	20240517	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221500	-4000	5	-1.77	16688398000	74477	42.38	223000	228500	220500	293000	158000	225500	224073.66	21.38	0	-2866	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27288	74.50	4.78	12	0.60	2973.00	46383.00	281000	20240412	-21.17	78900	20230517	180.74	281000	-21.17	20240412	143100	54.79	20240104	281000	-21.17	20240412	78900	180.74	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
77	20240517	130417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	-2500	5	-1.11	14916524000	66486	37.83	223000	228500	220500	293000	158000	225500	224355.09	21.38	0	-3523	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27473	75.01	4.81	12	0.54	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
78	20240517	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223500	-2000	5	-0.89	12674655500	56390	32.09	223000	228500	220500	293000	158000	225500	224767.20	21.38	0	-3686	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27534	75.18	4.82	12	0.46	2973.00	46383.00	281000	20240412	-20.46	78900	20230517	183.27	281000	-20.46	20240412	143100	56.18	20240104	281000	-20.46	20240412	78900	183.27	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
79	20240517	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224000	-1500	5	-0.67	11380971000	50603	28.80	223000	228500	220500	293000	158000	225500	224906.51	21.38	0	-3008	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27596	75.34	4.83	12	0.41	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
80	20240517	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	226000	500	2	0.22	8810164500	39222	22.32	223000	228500	220500	293000	158000	225500	224622.02	21.38	0	-1540	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27842	76.02	4.87	12	0.32	2973.00	46383.00	281000	20240412	-19.57	78900	20230517	186.44	281000	-19.57	20240412	143100	57.93	20240104	281000	-19.57	20240412	78900	186.44	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
81	20240517	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	-2500	5	-1.11	1404006000	6313	3.59	223000	224000	220500	293000	158000	225500	222376.91	21.38	0	1644	236500	231000	226000	220500	215500	228500	218000	62	67500	500	166870	500	1	12319550	27473	75.01	4.81	12	0.05	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.85	N	039030	500	61 억		2633811	N	N	2235	N	00	N
82	20240516	160415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225500	5500	2	2.50	37885682000	168192	133.70	228000	231500	221000	286000	154000	220000	225251.64	21.25	0	5911	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27781	75.85	4.86	12	1.37	2973.00	46383.00	281000	20240412	-19.75	78900	20230517	185.80	281000	-19.75	20240412	143100	57.58	20240104	281000	-19.75	20240412	78900	185.80	20230517	3.81	N	039030	500	61 억		2618247	N	N	2235	N	00	N
83	20240516	150414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224000	4000	2	1.82	35638096000	158209	125.76	228000	231500	221000	286000	154000	220000	225259.60	21.25	0	3735	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27596	75.34	4.83	12	1.28	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
84	20240516	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224000	4000	2	1.82	29725082500	131946	104.89	228000	231500	221000	286000	154000	220000	225282.18	21.25	0	1338	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27596	75.34	4.83	12	1.07	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
85	20240516	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	3000	2	1.36	25196223000	111641	88.74	228000	231500	221500	286000	154000	220000	225689.69	21.25	0	-46	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27473	75.01	4.81	12	0.91	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
86	20240516	120415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	3000	2	1.36	23341159500	103298	82.11	228000	231500	221500	286000	154000	220000	225959.45	21.25	0	1237	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27473	75.01	4.81	12	0.84	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
87	20240516	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	3000	2	1.36	20063906500	88578	70.41	228000	231500	221500	286000	154000	220000	226511.17	21.25	0	-1943	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27473	75.01	4.81	12	0.72	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
88	20240516	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225000	5000	2	2.27	15064010000	66129	52.57	228000	231500	223500	286000	154000	220000	227797.34	21.25	0	-5593	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	27719	75.68	4.85	12	0.54	2973.00	46383.00	281000	20240412	-19.93	78900	20230517	185.17	281000	-19.93	20240412	143100	57.23	20240104	281000	-19.93	20240412	78900	185.17	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
89	20240516	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	230000	10000	2	4.55	5013574000	21926	17.43	228000	230000	227500	286000	154000	220000	228658.85	21.25	0	3007	232666	226332	222166	215832	211666	224250	213750	62	66000	500	162800	500	1	12319550	28335	77.36	4.96	12	0.18	2973.00	46383.00	281000	20240412	-18.15	78900	20230517	191.51	281000	-18.15	20240412	143100	60.73	20240104	281000	-18.15	20240412	78900	191.51	20230517	3.81	N	039030	500	61 억		2618247	N	N	7	N	00	N
90	20240514	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	220000	-1000	5	-0.45	27600689500	123627	54.52	220500	228500	218000	287000	155000	221000	223299.05	21.34	0	1290	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27103	74.00	4.74	12	1.00	2973.00	46383.00	281000	20240412	-21.71	78900	20230517	178.83	281000	-21.71	20240412	143100	53.74	20240104	281000	-21.71	20240412	78900	178.83	20230517	3.64	N	039030	500	61 억		2628646	N	N	7	N	00	N
91	20240514	150421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	222500	1500	2	0.68	23694216000	105948	46.72	220500	228500	218000	287000	155000	221000	223640.25	21.34	0	-3758	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27411	74.84	4.80	12	0.86	2973.00	46383.00	281000	20240412	-20.82	78900	20230517	182.00	281000	-20.82	20240412	143100	55.49	20240104	281000	-20.82	20240412	78900	182.00	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
92	20240514	140420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223500	2500	2	1.13	21349740000	95424	42.08	220500	228500	218000	287000	155000	221000	223735.77	21.34	0	-5075	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27534	75.18	4.82	12	0.77	2973.00	46383.00	281000	20240412	-20.46	78900	20230517	183.27	281000	-20.46	20240412	143100	56.18	20240104	281000	-20.46	20240412	78900	183.27	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
93	20240514	130420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	2000	2	0.90	17782767500	79377	35.01	220500	228500	218000	287000	155000	221000	224029.53	21.34	0	-10872	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27473	75.01	4.81	12	0.64	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
94	20240514	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225500	4500	2	2.04	16014228000	71483	31.53	220500	228500	218000	287000	155000	221000	224028.82	21.34	0	-11596	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27781	75.85	4.86	12	0.58	2973.00	46383.00	281000	20240412	-19.75	78900	20230517	185.80	281000	-19.75	20240412	143100	57.58	20240104	281000	-19.75	20240412	78900	185.80	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
95	20240514	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	227000	6000	2	2.71	12726717000	56984	25.13	220500	227500	218000	287000	155000	221000	223338.76	21.34	0	-8495	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27965	76.35	4.89	12	0.46	2973.00	46383.00	281000	20240412	-19.22	78900	20230517	187.71	281000	-19.22	20240412	143100	58.63	20240104	281000	-19.22	20240412	78900	187.71	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
96	20240514	100418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	225000	4000	2	1.81	8262661500	37156	16.39	220500	225500	218000	287000	155000	221000	222377.88	21.34	0	-9175	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	27719	75.68	4.85	12	0.30	2973.00	46383.00	281000	20240412	-19.93	78900	20230517	185.17	281000	-19.93	20240412	143100	57.23	20240104	281000	-19.93	20240412	78900	185.17	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
97	20240514	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	219000	-2000	5	-0.90	973433000	4426	1.95	220500	222000	218000	287000	155000	221000	219933.23	21.34	0	-1225	240333	230666	224833	215166	209333	227750	212250	62	66000	500	163540	500	1	12319550	26980	73.66	4.72	12	0.04	2973.00	46383.00	281000	20240412	-22.06	78900	20230517	177.57	281000	-22.06	20240412	143100	53.04	20240104	281000	-22.06	20240412	78900	177.57	20230517	3.64	N	039030	500	61 억		2628646	N	N	0	N	00	N
98	20240513	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221000	-5500	5	-2.43	50365233500	224970	61.18	230500	234500	219000	294000	159000	226500	223878.94	21.09	0	52349	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27226	74.34	4.76	12	1.83	2973.00	46383.00	281000	20240412	-21.35	78900	20230517	180.10	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	78900	180.10	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
99	20240513	150420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	219500	-7000	5	-3.09	46765420000	208605	56.73	230500	234500	219000	294000	159000	226500	224181.59	21.09	0	47547	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27041	73.83	4.73	12	1.69	2973.00	46383.00	281000	20240412	-21.89	78900	20230517	178.20	281000	-21.89	20240412	143100	53.39	20240104	281000	-21.89	20240412	78900	178.20	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
100	20240513	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	221000	-5500	5	-2.43	37141774500	164816	44.82	230500	234500	220000	294000	159000	226500	225352.91	21.09	0	32207	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27226	74.34	4.76	12	1.34	2973.00	46383.00	281000	20240412	-21.35	78900	20230517	180.10	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	78900	180.10	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
101	20240513	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	222000	-4500	5	-1.99	29701291000	131147	35.66	230500	234500	220000	294000	159000	226500	226473.28	21.09	0	19587	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27349	74.67	4.79	12	1.06	2973.00	46383.00	281000	20240412	-21.00	78900	20230517	181.37	281000	-21.00	20240412	143100	55.14	20240104	281000	-21.00	20240412	78900	181.37	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
102	20240513	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	223000	-3500	5	-1.55	23624402000	103699	28.20	230500	234500	223000	294000	159000	226500	227817.17	21.09	0	11026	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27473	75.01	4.81	12	0.84	2973.00	46383.00	281000	20240412	-20.64	78900	20230517	182.64	281000	-20.64	20240412	143100	55.84	20240104	281000	-20.64	20240412	78900	182.64	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
103	20240513	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	224000	-2500	5	-1.10	19873483000	86960	23.65	230500	234500	223500	294000	159000	226500	228536.10	21.09	0	4935	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	27596	75.34	4.83	12	0.71	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
104	20240513	100419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	227500	1000	2	0.44	14719999000	64145	17.44	230500	234500	225500	294000	159000	226500	229480.44	21.09	0	1042	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	28027	76.52	4.90	12	0.52	2973.00	46383.00	281000	20240412	-19.04	78900	20230517	188.34	281000	-19.04	20240412	143100	58.98	20240104	281000	-19.04	20240412	78900	188.34	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
105	20240513	090419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	230500	4000	2	1.77	4501256500	19456	5.29	230500	234500	230000	294000	159000	226500	231357.70	21.09	0	-1052	261166	243832	233166	215832	205166	238500	210500	62	67500	500	167610	500	1	12319550	28397	77.53	4.97	12	0.16	2973.00	46383.00	281000	20240412	-17.97	78900	20230517	192.14	281000	-17.97	20240412	143100	61.08	20240104	281000	-17.97	20240412	78900	192.14	20230517	3.71	N	039030	500	61 억		2598326	N	N	1	N	00	N
106	20240510	160408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	226500	-24000	5	-9.58	84264951500	363511	302.13	250000	250500	222500	325500	175500	250500	231801.35	21.32	0	-21258	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	27904	76.19	4.88	12	2.95	2973.00	46383.00	281000	20240412	-19.40	78900	20230517	187.07	281000	-19.40	20240412	143100	58.28	20240104	281000	-19.40	20240412	78900	187.07	20230517	3.73	N	039030	500	61 억		2626951	N	N	1	N	00	N
107	20240510	150410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	227500	-23000	5	-9.18	76677243000	329940	274.23	250000	250500	222500	325500	175500	250500	232381.67	21.32	0	-23686	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	28027	76.52	4.90	12	2.68	2973.00	46383.00	281000	20240412	-19.04	78900	20230517	188.34	281000	-19.04	20240412	143100	58.98	20240104	281000	-19.04	20240412	78900	188.34	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
108	20240510	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	231000	-19500	5	-7.78	50838041500	216079	179.59	250000	250500	229000	325500	175500	250500	235254.86	21.32	0	-24128	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	28458	77.70	4.98	12	1.75	2973.00	46383.00	281000	20240412	-17.79	78900	20230517	192.78	281000	-17.79	20240412	143100	61.43	20240104	281000	-17.79	20240412	78900	192.78	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
109	20240510	130408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	232000	-18500	5	-7.39	44910298500	190642	158.45	250000	250500	229000	325500	175500	250500	235551.34	21.32	0	-20212	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	28581	78.04	5.00	12	1.55	2973.00	46383.00	281000	20240412	-17.44	78900	20230517	194.04	281000	-17.44	20240412	143100	62.12	20240104	281000	-17.44	20240412	78900	194.04	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
110	20240510	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	230500	-20000	5	-7.98	38640431500	163458	135.86	250000	250500	230000	325500	175500	250500	236368.65	21.32	0	-13617	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	28397	77.53	4.97	12	1.33	2973.00	46383.00	281000	20240412	-17.97	78900	20230517	192.14	281000	-17.97	20240412	143100	61.08	20240104	281000	-17.97	20240412	78900	192.14	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
111	20240510	110409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	232500	-18000	5	-7.19	29498727000	123873	102.96	250000	250500	232000	325500	175500	250500	238107.95	21.32	0	-17246	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	28643	78.20	5.01	12	1.01	2973.00	46383.00	281000	20240412	-17.26	78900	20230517	194.68	281000	-17.26	20240412	143100	62.47	20240104	281000	-17.26	20240412	78900	194.68	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
112	20240510	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-14000	5	-5.59	17518470000	72736	60.45	250000	250500	235500	325500	175500	250500	240811.57	21.32	0	-14829	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	29136	79.55	5.10	12	0.59	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	78900	199.75	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
113	20240510	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	248000	-2500	5	-1.00	1003757500	4035	3.35	250000	250500	246500	325500	175500	250500	248628.67	21.32	0	-1402	257833	254166	248833	245166	239833	251500	242500	62	75000	500	185370	500	1	12319550	30552	83.42	5.35	12	0.03	2973.00	46383.00	281000	20240412	-11.74	78900	20230517	214.32	281000	-11.74	20240412	143100	73.31	20240104	281000	-11.74	20240412	78900	214.32	20230517	3.73	N	039030	500	61 억		2626951	N	N	623	N	00	N
114	20240509	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250500	0	3	0.00	29714978000	119217	98.78	252000	252500	243500	325500	175500	250500	249247.33	21.34	0	-8339	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30860	84.26	5.40	12	0.97	2973.00	46383.00	281000	20240412	-10.85	78900	20230517	217.49	281000	-10.85	20240412	143100	75.05	20240104	281000	-10.85	20240412	78900	217.49	20230517	3.86	N	039030	500	61 억		2628593	N	N	562	N	00	N
115	20240509	150417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251000	500	2	0.20	23916427000	96068	79.60	252000	252500	243500	325500	175500	250500	248952.99	21.34	0	-6200	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30922	84.43	5.41	12	0.78	2973.00	46383.00	281000	20240412	-10.68	78900	20230517	218.12	281000	-10.68	20240412	143100	75.40	20240104	281000	-10.68	20240412	78900	218.12	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
116	20240509	140410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250500	0	3	0.00	21253454000	85418	70.77	252000	252500	243500	325500	175500	250500	248816.90	21.34	0	-6307	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30860	84.26	5.40	12	0.69	2973.00	46383.00	281000	20240412	-10.85	78900	20230517	217.49	281000	-10.85	20240412	143100	75.05	20240104	281000	-10.85	20240412	78900	217.49	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
117	20240509	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251500	1000	2	0.40	18290348000	73614	60.99	252000	252000	243500	325500	175500	250500	248462.71	21.34	0	-7032	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30984	84.59	5.42	12	0.60	2973.00	46383.00	281000	20240412	-10.50	78900	20230517	218.76	281000	-10.50	20240412	143100	75.75	20240104	281000	-10.50	20240412	78900	218.76	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
118	20240509	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	-3500	5	-1.40	15080361500	60747	50.33	252000	252000	243500	325500	175500	250500	248248.40	21.34	0	-9282	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30429	83.08	5.33	12	0.49	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
119	20240509	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247500	-3000	5	-1.20	13469119000	54232	44.93	252000	252000	243500	325500	175500	250500	248360.82	21.34	0	-8325	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30491	83.25	5.34	12	0.44	2973.00	46383.00	281000	20240412	-11.92	78900	20230517	213.69	281000	-11.92	20240412	143100	72.96	20240104	281000	-11.92	20240412	78900	213.69	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
120	20240509	100404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251500	1000	2	0.40	10492870000	42255	35.01	252000	252000	243500	325500	175500	250500	248322.20	21.34	0	-6123	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30984	84.59	5.42	12	0.34	2973.00	46383.00	281000	20240412	-10.50	78900	20230517	218.76	281000	-10.50	20240412	143100	75.75	20240104	281000	-10.50	20240412	78900	218.76	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
121	20240509	090402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	-3500	5	-1.40	1609290500	6454	5.35	252000	252000	246500	325500	175500	250500	249346.52	21.34	0	-3953	256166	253332	248166	245332	240166	254750	246750	62	75000	500	185370	500	1	12319550	30429	83.08	5.33	12	0.05	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	3.86	N	039030	500	61 억		2628593	N	N	49	N	00	N
122	20240508	160402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250500	5500	2	2.24	29729472500	119889	84.72	244500	251000	243000	318500	171500	245000	247975.19	21.42	0	-16136	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30860	84.26	5.40	12	0.97	2973.00	46383.00	281000	20240412	-10.85	78900	20230517	217.49	281000	-10.85	20240412	143100	75.05	20240104	281000	-10.85	20240412	78900	217.49	20230517	3.93	N	039030	500	61 억		2638864	N	N	49	N	00	N
123	20240508	150406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250500	5500	2	2.24	25764170000	104050	73.53	244500	251000	243000	318500	171500	245000	247616.00	21.42	0	-12509	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30860	84.26	5.40	12	0.84	2973.00	46383.00	281000	20240412	-10.85	78900	20230517	217.49	281000	-10.85	20240412	143100	75.05	20240104	281000	-10.85	20240412	78900	217.49	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
124	20240508	140400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	2000	2	0.82	19149479000	77495	54.77	244500	251000	243000	318500	171500	245000	247108.85	21.42	0	-13173	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30429	83.08	5.33	12	0.63	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
125	20240508	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247500	2500	2	1.02	16755884000	67793	47.91	244500	251000	243000	318500	171500	245000	247165.80	21.42	0	-12328	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30491	83.25	5.34	12	0.55	2973.00	46383.00	281000	20240412	-11.92	78900	20230517	213.69	281000	-11.92	20240412	143100	72.96	20240104	281000	-11.92	20240412	78900	213.69	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
126	20240508	120400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	246500	1500	2	0.61	14889237000	60212	42.55	244500	251000	243000	318500	171500	245000	247284.21	21.42	0	-11782	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30368	82.91	5.31	12	0.49	2973.00	46383.00	281000	20240412	-12.28	78900	20230517	212.42	281000	-12.28	20240412	143100	72.26	20240104	281000	-12.28	20240412	78900	212.42	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
127	20240508	110436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	249000	4000	2	1.63	12948532500	52345	36.99	244500	251000	243000	318500	171500	245000	247373.80	21.42	0	-9984	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30676	83.75	5.37	12	0.42	2973.00	46383.00	281000	20240412	-11.39	78900	20230517	215.59	281000	-11.39	20240412	143100	74.00	20240104	281000	-11.39	20240412	78900	215.59	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
128	20240508	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	246500	1500	2	0.61	9162852000	37041	26.18	244500	251000	243000	318500	171500	245000	247377.27	21.42	0	-8966	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30368	82.91	5.31	12	0.30	2973.00	46383.00	281000	20240412	-12.28	78900	20230517	212.42	281000	-12.28	20240412	143100	72.26	20240104	281000	-12.28	20240412	78900	212.42	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
129	20240508	090404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	245500	500	2	0.20	1079374000	4410	3.12	244500	246500	243000	318500	171500	245000	244750.06	21.42	0	-1446	253666	249332	243666	239332	233666	251500	241500	62	73500	500	181300	500	1	12319550	30244	82.58	5.29	12	0.04	2973.00	46383.00	281000	20240412	-12.63	78900	20230517	211.15	281000	-12.63	20240412	143100	71.56	20240104	281000	-12.63	20240412	78900	211.15	20230517	3.93	N	039030	500	61 억		2638864	N	N	11126	N	00	N
130	20240503	160411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	232000	-8000	5	-3.33	26425052000	111636	118.46	246000	248000	230500	312000	168000	240000	236718.75	21.38	0	-2785	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	28581	78.04	5.00	12	0.91	2973.00	46383.00	281000	20240412	-17.44	78900	20230517	194.04	281000	-17.44	20240412	143100	62.12	20240104	281000	-17.44	20240412	78900	194.04	20230517	4.03	N	039030	500	61 억		2634493	N	N	763	N	00	N
131	20240503	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233500	-6500	5	-2.71	24776076500	104552	110.94	246000	248000	230500	312000	168000	240000	236973.08	21.38	0	-1924	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	28766	78.54	5.03	12	0.85	2973.00	46383.00	281000	20240412	-16.90	78900	20230517	195.94	281000	-16.90	20240412	143100	63.17	20240104	281000	-16.90	20240412	78900	195.94	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
132	20240503	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	233000	-7000	5	-2.92	19950610500	83744	88.86	246000	248000	231000	312000	168000	240000	238232.85	21.38	0	-2817	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	28705	78.37	5.02	12	0.68	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	78900	195.31	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
133	20240503	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-3500	5	-1.46	14141452000	58837	62.43	246000	248000	234000	312000	168000	240000	240349.77	21.38	0	-7988	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	29136	79.55	5.10	12	0.48	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	78900	199.75	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
134	20240503	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-3500	5	-1.46	12432998000	51620	54.78	246000	248000	234000	312000	168000	240000	240856.58	21.38	0	-8853	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	29136	79.55	5.10	12	0.42	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	78900	199.75	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
135	20240503	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	236500	-3500	5	-1.46	10237161500	42302	44.89	246000	248000	236000	312000	168000	240000	242002.87	21.38	0	-8314	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	29136	79.55	5.10	12	0.34	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	78900	199.75	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
136	20240503	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240000	0	3	0.00	7976170000	32815	34.82	246000	248000	237500	312000	168000	240000	243066.81	21.38	0	-5507	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	29567	80.73	5.17	12	0.27	2973.00	46383.00	281000	20240412	-14.59	78900	20230517	204.18	281000	-14.59	20240412	143100	67.71	20240104	281000	-14.59	20240412	78900	204.18	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
137	20240503	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	7000	2	2.92	2140653500	8713	9.25	246000	247000	244000	312000	168000	240000	245699.40	21.38	0	-559	248000	244000	238500	234500	229000	246000	236500	62	72000	500	177600	500	1	12319550	30429	83.08	5.33	12	0.07	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	4.03	N	039030	500	61 억		2634493	N	N	39	N	00	N
138	20240502	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240000	-500	5	-0.21	22196110500	93285	112.55	235000	242500	233000	312500	168500	240500	237937.17	21.32	0	5475	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29567	80.73	5.17	12	0.76	2973.00	46383.00	281000	20240412	-14.59	78900	20230517	204.18	281000	-14.59	20240412	143100	67.71	20240104	281000	-14.59	20240412	78900	204.18	20230517	3.87	N	039030	500	61 억		2626617	N	N	39	N	00	N
139	20240502	150408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	238500	-2000	5	-0.83	20705259500	87062	105.04	235000	242500	233000	312500	168500	240500	237821.79	21.32	0	6763	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29382	80.22	5.14	12	0.71	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
140	20240502	140406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	237500	-3000	5	-1.25	18144160000	76314	92.07	235000	242500	233000	312500	168500	240500	237756.39	21.32	0	5776	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29259	79.89	5.12	12	0.62	2973.00	46383.00	281000	20240412	-15.48	78900	20230517	201.01	281000	-15.48	20240412	143100	65.97	20240104	281000	-15.48	20240412	78900	201.01	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
141	20240502	130405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	238500	-2000	5	-0.83	16015780500	67361	81.27	235000	242500	233000	312500	168500	240500	237760.15	21.32	0	5908	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29382	80.22	5.14	12	0.55	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
142	20240502	120404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	239000	-1500	5	-0.62	13993548500	58901	71.06	235000	242500	233000	312500	168500	240500	237577.09	21.32	0	6949	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29444	80.39	5.15	12	0.48	2973.00	46383.00	281000	20240412	-14.95	78900	20230517	202.92	281000	-14.95	20240412	143100	67.02	20240104	281000	-14.95	20240412	78900	202.92	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
143	20240502	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	238500	-2000	5	-0.83	12251856500	51577	62.23	235000	242500	233000	312500	168500	240500	237544.56	21.32	0	6580	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29382	80.22	5.14	12	0.42	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
144	20240502	100403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	241500	1000	2	0.42	8207692000	34633	41.78	235000	242000	233000	312500	168500	240500	236989.79	21.32	0	5782	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29752	81.23	5.21	12	0.28	2973.00	46383.00	281000	20240412	-14.06	78900	20230517	206.08	281000	-14.06	20240412	143100	68.76	20240104	281000	-14.06	20240412	78900	206.08	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N
145	20240502	090404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	238500	-2000	5	-0.83	1917092000	8140	9.82	235000	240500	233000	312500	168500	240500	235510.70	21.32	0	1437	252500	246500	243000	237000	233500	244750	235250	62	72000	500	177970	500	1	12319550	29382	80.22	5.14	12	0.07	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.87	N	039030	500	61 억		2626617	N	N	165	N	00	N