KissMeData/403870/price/prices-20240401.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	20240430	161310	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39550	-650	5	-1.62	33369881200	837182	43.11	40500	40500	39250	52200	28150	40200	39860.50	19.06	0	-65650	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	32800	39.99	11.66	12	1.01	989.00	3391.00	63900	20240215	-38.11	19980	20230425	97.95	63900	-38.11	20240215	38400	2.99	20240426	63900	-38.11	20240215	20850	89.69	20230508	3.30	N	403870	500	414 억		15808987	N	N	660	N	00	N
3	20240430	151321	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39550	-650	5	-1.62	31273515500	784139	40.38	40500	40500	39250	52200	28150	40200	39882.59	19.06	0	-72245	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	32800	39.99	11.66	12	0.95	989.00	3391.00	63900	20240215	-38.11	19980	20230425	97.95	63900	-38.11	20240215	38400	2.99	20240426	63900	-38.11	20240215	20850	89.69	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
4	20240430	141328	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39600	-600	5	-1.49	24719054700	617967	31.82	40500	40500	39500	52200	28150	40200	40000.59	19.06	0	-65141	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	32842	40.04	11.68	12	0.75	989.00	3391.00	63900	20240215	-38.03	19980	20230425	98.20	63900	-38.03	20240215	38400	3.12	20240426	63900	-38.03	20240215	20850	89.93	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
5	20240430	131324	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39950	-250	5	-0.62	18344874450	457466	23.56	40500	40500	39650	52200	28150	40200	40101.05	19.06	0	-17357	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	33132	40.39	11.78	12	0.55	989.00	3391.00	63900	20240215	-37.48	19980	20230425	99.95	63900	-37.48	20240215	38400	4.04	20240426	63900	-37.48	20240215	20850	91.61	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
6	20240430	121320	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40050	-150	5	-0.37	16269461300	405613	20.89	40500	40500	39650	52200	28150	40200	40110.78	19.06	0	-2374	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	33215	40.50	11.81	12	0.49	989.00	3391.00	63900	20240215	-37.32	19980	20230425	100.45	63900	-37.32	20240215	38400	4.30	20240426	63900	-37.32	20240215	20850	92.09	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
7	20240430	111314	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40150	-50	5	-0.12	13887870600	346291	17.83	40500	40500	39650	52200	28150	40200	40104.61	19.06	0	11480	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	33298	40.60	11.84	12	0.42	989.00	3391.00	63900	20240215	-37.17	19980	20230425	100.95	63900	-37.17	20240215	38400	4.56	20240426	63900	-37.17	20240215	20850	92.57	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
8	20240430	101316	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39900	-300	5	-0.75	10701860200	266794	13.74	40500	40500	39650	52200	28150	40200	40112.80	19.06	0	2115	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	33091	40.34	11.77	12	0.32	989.00	3391.00	63900	20240215	-37.56	19980	20230425	99.70	63900	-37.56	20240215	38400	3.91	20240426	63900	-37.56	20240215	20850	91.37	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
9	20240430	091326	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39950	-250	5	-0.62	4088385550	102150	5.26	40500	40500	39650	52200	28150	40200	40023.24	19.06	0	-18211	41366	40782	39916	39332	38466	41075	39625	415	12000	500	29740	50	1	82934144	33132	40.39	11.78	12	0.12	989.00	3391.00	63900	20240215	-37.48	19980	20230425	99.95	63900	-37.48	20240215	38400	4.04	20240426	63900	-37.48	20240215	20850	91.61	20230508	3.30	N	403870	500	414 억		15808987	N	N	975	N	00	N
10	20240429	161305	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40200	1500	2	3.88	76530950800	1922177	58.22	39100	40500	39050	50300	27100	38700	39826.85	19.34	0	109336	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	33340	40.65	11.85	12	2.32	989.00	3391.00	63900	20240215	-37.09	19980	20230425	101.20	63900	-37.09	20240215	38400	4.69	20240426	63900	-37.09	20240215	20850	92.81	20230508	3.30	N	403870	500	414 억		16037050	N	N	975	N	00	N
11	20240429	151316	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40150	1450	2	3.75	73268355850	1841012	55.76	39100	40500	39050	50300	27100	38700	39811.11	19.34	0	87183	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	33298	40.60	11.84	12	2.22	989.00	3391.00	63900	20240215	-37.17	19980	20230425	100.95	63900	-37.17	20240215	38400	4.56	20240426	63900	-37.17	20240215	20850	92.57	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
12	20240429	141227	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39750	1050	2	2.71	63075334050	1586812	48.06	39100	40500	39050	50300	27100	38700	39764.43	19.34	0	44786	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	32966	40.19	11.72	12	1.91	989.00	3391.00	63900	20240215	-37.79	19980	20230425	98.95	63900	-37.79	20240215	38400	3.52	20240426	63900	-37.79	20240215	20850	90.65	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
13	20240429	131314	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39750	1050	2	2.71	59333385450	1492666	45.21	39100	40500	39050	50300	27100	38700	39765.60	19.34	0	24475	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	32966	40.19	11.72	12	1.80	989.00	3391.00	63900	20240215	-37.79	19980	20230425	98.95	63900	-37.79	20240215	38400	3.52	20240426	63900	-37.79	20240215	20850	90.65	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
14	20240429	121314	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39600	900	2	2.33	55621370400	1398683	42.37	39100	40500	39050	50300	27100	38700	39783.96	19.34	0	17010	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	32842	40.04	11.68	12	1.69	989.00	3391.00	63900	20240215	-38.03	19980	20230425	98.20	63900	-38.03	20240215	38400	3.12	20240426	63900	-38.03	20240215	20850	89.93	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
15	20240429	111244	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39650	950	2	2.45	51049868600	1282867	38.86	39100	40500	39050	50300	27100	38700	39812.60	19.34	0	40681	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	32883	40.09	11.69	12	1.55	989.00	3391.00	63900	20240215	-37.95	19980	20230425	98.45	63900	-37.95	20240215	38400	3.26	20240426	63900	-37.95	20240215	20850	90.17	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
16	20240429	101313	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40350	1650	2	4.26	42841370550	1076702	32.61	39100	40500	39050	50300	27100	38700	39812.10	19.34	0	71051	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	33464	40.80	11.90	12	1.30	989.00	3391.00	63900	20240215	-36.85	19980	20230425	101.95	63900	-36.85	20240215	38400	5.08	20240426	63900	-36.85	20240215	20850	93.53	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
17	20240429	091314	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39900	1200	2	3.10	19035356000	481073	14.57	39100	40050	39050	50300	27100	38700	39610.03	19.34	0	138	41900	40300	39350	37750	36800	39825	37275	415	11600	500	28630	50	1	82934144	33091	40.34	11.77	12	0.58	989.00	3391.00	63900	20240215	-37.56	19980	20230425	99.70	63900	-37.56	20240215	38400	3.91	20240426	63900	-37.56	20240215	20850	91.37	20230508	3.30	N	403870	500	414 억		16037050	N	N	421	N	00	N
18	20240426	161308	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38700	-1600	5	-3.97	99671010200	2549950	188.28	40750	40950	38400	52300	28250	40300	39088.78	18.62	0	199110	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32096	39.13	11.41	12	3.07	989.00	3391.00	63900	20240215	-39.44	19980	20230425	93.69	63900	-39.44	20240215	38400	0.78	20240426	63900	-39.44	20240215	20100	92.54	20230426	3.20	N	403870	500	414 억		15443367	N	N	421	N	00	N
19	20240426	151310	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38700	-1600	5	-3.97	95300289050	2436989	179.94	40750	40950	38400	52300	28250	40300	39105.68	18.62	0	189924	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32096	39.13	11.41	12	2.94	989.00	3391.00	63900	20240215	-39.44	19980	20230425	93.69	63900	-39.44	20240215	38400	0.78	20240426	63900	-39.44	20240215	20100	92.54	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
20	20240426	141308	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38650	-1650	5	-4.09	84876721200	2167504	160.05	40750	40950	38400	52300	28250	40300	39158.66	18.62	0	187608	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32054	39.08	11.40	12	2.61	989.00	3391.00	63900	20240215	-39.51	19980	20230425	93.44	63900	-39.51	20240215	38400	0.65	20240426	63900	-39.51	20240215	20100	92.29	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
21	20240426	131308	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38700	-1600	5	-3.97	72490779150	1845806	136.29	40750	40950	38500	52300	28250	40300	39273.15	18.62	0	127230	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32096	39.13	11.41	12	2.23	989.00	3391.00	63900	20240215	-39.44	19980	20230425	93.69	63900	-39.44	20240215	38500	0.52	20240426	63900	-39.44	20240215	20100	92.54	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
22	20240426	121306	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38950	-1350	5	-3.35	57197580600	1450320	107.09	40750	40950	38600	52300	28250	40300	39437.81	18.62	0	91255	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32303	39.38	11.49	12	1.75	989.00	3391.00	63900	20240215	-39.05	19980	20230425	94.94	63900	-39.05	20240215	38600	0.91	20240426	63900	-39.05	20240215	20100	93.78	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
23	20240426	111300	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39150	-1150	5	-2.85	50927597400	1290214	95.27	40750	40950	38600	52300	28250	40300	39472.11	18.62	0	72742	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32469	39.59	11.55	12	1.56	989.00	3391.00	63900	20240215	-38.73	19980	20230425	95.95	63900	-38.73	20240215	38600	1.42	20240426	63900	-38.73	20240215	20100	94.78	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
24	20240426	101305	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39250	-1050	5	-2.61	35174078150	886216	65.44	40750	40950	38900	52300	28250	40300	39690.08	18.62	0	21385	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	32552	39.69	11.57	12	1.07	989.00	3391.00	63900	20240215	-38.58	19980	20230425	96.45	63900	-38.58	20240215	38900	0.90	20240426	63900	-38.58	20240215	20100	95.27	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
25	20240426	091309	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40350	50	2	0.12	5997928000	147705	10.91	40750	40950	40300	52300	28250	40300	40607.80	18.62	0	-83	42833	41566	40833	39566	38833	41200	39200	415	12000	500	29820	50	1	82934144	33464	40.80	11.90	12	0.18	989.00	3391.00	63900	20240215	-36.85	19980	20230425	101.95	63900	-36.85	20240215	39650	1.77	20240116	63900	-36.85	20240215	20100	100.75	20230426	3.20	N	403870	500	414 억		15443367	N	N	257	N	00	N
26	20240425	161259	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40300	-2050	5	-4.84	54672010650	1335228	110.06	41500	42100	40100	55000	29650	42350	40948.84	18.79	0	-140862	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	33422	40.75	11.88	12	1.61	989.00	3391.00	63900	20240215	-36.93	19980	20230425	101.70	63900	-36.93	20240215	39650	1.64	20240116	63900	-36.93	20240215	19980	101.70	20230425	3.19	N	403870	500	414 억		15579587	N	N	257	N	00	N
27	20240425	151305	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40400	-1950	5	-4.60	50983304550	1243831	102.52	41500	42100	40100	55000	29650	42350	40988.25	18.79	0	-154873	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	33505	40.85	11.91	12	1.50	989.00	3391.00	63900	20240215	-36.78	19980	20230425	102.20	63900	-36.78	20240215	39650	1.89	20240116	63900	-36.78	20240215	19980	102.20	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
28	20240425	141301	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40700	-1650	5	-3.90	38269352100	929299	76.60	41500	42100	40650	55000	29650	42350	41180.10	18.79	0	-127833	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	33754	41.15	12.00	12	1.12	989.00	3391.00	63900	20240215	-36.31	19980	20230425	103.70	63900	-36.31	20240215	39650	2.65	20240116	63900	-36.31	20240215	19980	103.70	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
29	20240425	131301	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40850	-1500	5	-3.54	32689858800	792471	65.32	41500	42100	40700	55000	29650	42350	41249.68	18.79	0	-120804	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	33879	41.30	12.05	12	0.96	989.00	3391.00	63900	20240215	-36.07	19980	20230425	104.45	63900	-36.07	20240215	39650	3.03	20240116	63900	-36.07	20240215	19980	104.45	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
30	20240425	121258	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41050	-1300	5	-3.07	29593884450	716785	59.08	41500	42100	40700	55000	29650	42350	41286.06	18.79	0	-118383	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	34044	41.51	12.11	12	0.86	989.00	3391.00	63900	20240215	-35.76	19980	20230425	105.46	63900	-35.76	20240215	39650	3.53	20240116	63900	-35.76	20240215	19980	105.46	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
31	20240425	111300	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40950	-1400	5	-3.31	24746203000	598329	49.32	41500	42100	40950	55000	29650	42350	41357.83	18.79	0	-100841	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	33962	41.41	12.08	12	0.72	989.00	3391.00	63900	20240215	-35.92	19980	20230425	104.95	63900	-35.92	20240215	39650	3.28	20240116	63900	-35.92	20240215	19980	104.95	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
32	20240425	101300	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41650	-700	5	-1.65	15936234600	384227	31.67	41500	42100	41100	55000	29650	42350	41474.68	18.79	0	-42614	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	34542	42.11	12.28	12	0.46	989.00	3391.00	63900	20240215	-34.82	19980	20230425	108.46	63900	-34.82	20240215	39650	5.04	20240116	63900	-34.82	20240215	19980	108.46	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
33	20240425	091304	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41700	-650	5	-1.53	4683891200	112605	9.28	41500	42100	41300	55000	29650	42350	41591.60	18.79	0	-10202	44183	43266	42783	41866	41383	43025	41625	415	12650	500	31330	50	1	82934144	34584	42.16	12.30	12	0.14	989.00	3391.00	63900	20240215	-34.74	19980	20230425	108.71	63900	-34.74	20240215	39650	5.17	20240116	63900	-34.74	20240215	19980	108.71	20230425	3.19	N	403870	500	414 억		15579587	N	N	16935	N	00	N
34	20240424	161240	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	250	2	0.59	51478584550	1197585	115.32	43000	43700	42300	54700	29500	42100	42989.21	18.82	0	63348	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35123	42.82	12.49	12	1.44	989.00	3391.00	63900	20240215	-33.72	19980	20230425	111.96	63900	-33.72	20240215	39650	6.81	20240116	63900	-33.72	20240215	19980	111.96	20230425	3.18	N	403870	500	414 억		15607566	N	N	16908	N	00	N
35	20240424	151257	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	250	2	0.59	48292708350	1122376	108.08	43000	43700	42300	54700	29500	42100	43027.29	18.82	0	56558	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35123	42.82	12.49	12	1.35	989.00	3391.00	63900	20240215	-33.72	19980	20230425	111.96	63900	-33.72	20240215	39650	6.81	20240116	63900	-33.72	20240215	19980	111.96	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
36	20240424	141258	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42900	800	2	1.90	38655665050	895788	86.26	43000	43700	42650	54700	29500	42100	43152.81	18.82	0	44184	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35579	43.38	12.65	12	1.08	989.00	3391.00	63900	20240215	-32.86	19980	20230425	114.71	63900	-32.86	20240215	39650	8.20	20240116	63900	-32.86	20240215	19980	114.71	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
37	20240424	131301	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42900	800	2	1.90	34330755400	794858	76.54	43000	43700	42650	54700	29500	42100	43191.19	18.82	0	19355	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35579	43.38	12.65	12	0.96	989.00	3391.00	63900	20240215	-32.86	19980	20230425	114.71	63900	-32.86	20240215	39650	8.20	20240116	63900	-32.86	20240215	19980	114.71	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
38	20240424	121255	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43100	1000	2	2.38	29535055250	683152	65.78	43000	43700	42650	54700	29500	42100	43233.67	18.82	0	47335	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35745	43.58	12.71	12	0.82	989.00	3391.00	63900	20240215	-32.55	19980	20230425	115.72	63900	-32.55	20240215	39650	8.70	20240116	63900	-32.55	20240215	19980	115.72	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
39	20240424	111253	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43200	1100	2	2.61	25478216550	589119	56.73	43000	43700	42650	54700	29500	42100	43248.19	18.82	0	19572	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35828	43.68	12.74	12	0.71	989.00	3391.00	63900	20240215	-32.39	19980	20230425	116.22	63900	-32.39	20240215	39650	8.95	20240116	63900	-32.39	20240215	19980	116.22	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
40	20240424	101251	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43250	1150	2	2.73	18309545000	423956	40.82	43000	43650	42650	54700	29500	42100	43187.63	18.82	0	23399	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35869	43.73	12.75	12	0.51	989.00	3391.00	63900	20240215	-32.32	19980	20230425	116.47	63900	-32.32	20240215	39650	9.08	20240116	63900	-32.32	20240215	19980	116.47	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
41	20240424	091256	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43250	1150	2	2.73	8637213050	200428	19.30	43000	43650	42650	54700	29500	42100	43094.34	18.82	0	-7003	45633	43866	42983	41216	40333	43425	40775	415	12600	500	31150	50	1	82934144	35869	43.73	12.75	12	0.24	989.00	3391.00	63900	20240215	-32.32	19980	20230425	116.47	63900	-32.32	20240215	39650	9.08	20240116	63900	-32.32	20240215	19980	116.47	20230425	3.18	N	403870	500	414 억		15607566	N	N	21	N	00	N
42	20240423	161219	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42100	-1650	5	-3.77	44131345750	1024458	78.69	44700	44750	42100	56800	30650	43750	43080.86	19.02	0	-181568	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	34915	42.57	12.42	12	1.24	989.00	3391.00	63900	20240215	-34.12	19980	20230425	110.71	63900	-34.12	20240215	39650	6.18	20240116	63900	-34.12	20240215	19980	110.71	20230425	3.22	N	403870	500	414 억		15773442	N	N	21	N	00	N
43	20240423	151251	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42300	-1450	5	-3.31	41450656300	960883	73.80	44700	44750	42200	56800	30650	43750	43138.09	19.02	0	-188182	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35081	42.77	12.47	12	1.16	989.00	3391.00	63900	20240215	-33.80	19980	20230425	111.71	63900	-33.80	20240215	39650	6.68	20240116	63900	-33.80	20240215	19980	111.71	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
44	20240423	141249	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42500	-1250	5	-2.86	36131879350	835436	64.17	44700	44750	42300	56800	30650	43750	43249.13	19.02	0	-181660	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35247	42.97	12.53	12	1.01	989.00	3391.00	63900	20240215	-33.49	19980	20230425	112.71	63900	-33.49	20240215	39650	7.19	20240116	63900	-33.49	20240215	19980	112.71	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
45	20240423	131247	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42800	-950	5	-2.17	30028454400	692063	53.16	44700	44750	42500	56800	30650	43750	43389.77	19.02	0	-148414	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35496	43.28	12.62	12	0.83	989.00	3391.00	63900	20240215	-33.02	19980	20230425	114.21	63900	-33.02	20240215	39650	7.94	20240116	63900	-33.02	20240215	19980	114.21	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
46	20240423	121246	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42900	-850	5	-1.94	27286756250	628025	48.24	44700	44750	42500	56800	30650	43750	43448.52	19.02	0	-142186	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35579	43.38	12.65	12	0.76	989.00	3391.00	63900	20240215	-32.86	19980	20230425	114.71	63900	-32.86	20240215	39650	8.20	20240116	63900	-32.86	20240215	19980	114.71	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
47	20240423	111248	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42850	-900	5	-2.06	24490134100	562896	43.23	44700	44750	42500	56800	30650	43750	43507.39	19.02	0	-130369	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35537	43.33	12.64	12	0.68	989.00	3391.00	63900	20240215	-32.94	19980	20230425	114.46	63900	-32.94	20240215	39650	8.07	20240116	63900	-32.94	20240215	19980	114.46	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
48	20240423	101245	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43100	-650	5	-1.49	20020187950	458705	35.23	44700	44750	42500	56800	30650	43750	43645.02	19.02	0	-110291	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	35745	43.58	12.71	12	0.55	989.00	3391.00	63900	20240215	-32.55	19980	20230425	115.72	63900	-32.55	20240215	39650	8.70	20240116	63900	-32.55	20240215	19980	115.72	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
49	20240423	091248	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43800	50	2	0.11	7999130900	180525	13.87	44700	44750	43750	56800	30650	43750	44310.38	19.02	0	-54832	45583	44666	43833	42916	42083	45125	43375	415	13050	500	32370	50	1	82934144	36325	44.29	12.92	12	0.22	989.00	3391.00	63900	20240215	-31.46	19980	20230425	119.22	63900	-31.46	20240215	39650	10.47	20240116	63900	-31.46	20240215	19980	119.22	20230425	3.22	N	403870	500	414 억		15773442	N	N	173	N	00	N
50	20240422	161242	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43750	-200	5	-0.46	56227305300	1281098	71.62	43150	44750	43000	57100	30800	43950	43890.35	19.19	0	-19667	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36284	44.24	12.90	12	1.54	989.00	3391.00	63900	20240215	-31.53	19980	20230425	118.97	63900	-31.53	20240215	39650	10.34	20240116	63900	-31.53	20240215	19980	118.97	20230425	3.32	N	403870	500	414 억		15915137	N	N	168	N	00	N
51	20240422	151240	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43750	-200	5	-0.46	52483334450	1195608	66.84	43150	44750	43000	57100	30800	43950	43896.76	19.19	0	-17241	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36284	44.24	12.90	12	1.44	989.00	3391.00	63900	20240215	-31.53	19980	20230425	118.97	63900	-31.53	20240215	39650	10.34	20240116	63900	-31.53	20240215	19980	118.97	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
52	20240422	141242	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43600	-350	5	-0.80	45353346300	1032788	57.74	43150	44750	43000	57100	30800	43950	43913.50	19.19	0	-29050	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36159	44.08	12.86	12	1.25	989.00	3391.00	63900	20240215	-31.77	19980	20230425	118.22	63900	-31.77	20240215	39650	9.96	20240116	63900	-31.77	20240215	19980	118.22	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
53	20240422	131237	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43800	-150	5	-0.34	40411303700	919721	51.42	43150	44750	43000	57100	30800	43950	43938.65	19.19	0	7297	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36325	44.29	12.92	12	1.11	989.00	3391.00	63900	20240215	-31.46	19980	20230425	119.22	63900	-31.46	20240215	39650	10.47	20240116	63900	-31.46	20240215	19980	119.22	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
54	20240422	121237	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43950	0	3	0.00	36658794750	834262	46.64	43150	44750	43000	57100	30800	43950	43941.58	19.19	0	15755	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36450	44.44	12.96	12	1.01	989.00	3391.00	63900	20240215	-31.22	19980	20230425	119.97	63900	-31.22	20240215	39650	10.84	20240116	63900	-31.22	20240215	19980	119.97	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
55	20240422	111239	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43500	-450	5	-1.02	31217790050	709686	39.68	43150	44750	43000	57100	30800	43950	43988.18	19.19	0	1032	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36076	43.98	12.83	12	0.86	989.00	3391.00	63900	20240215	-31.92	19980	20230425	117.72	63900	-31.92	20240215	39650	9.71	20240116	63900	-31.92	20240215	19980	117.72	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
56	20240422	101239	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44100	150	2	0.34	24190049650	549906	30.74	43150	44750	43000	57100	30800	43950	43989.44	19.19	0	35509	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36574	44.59	13.01	12	0.66	989.00	3391.00	63900	20240215	-30.99	19980	20230425	120.72	63900	-30.99	20240215	39650	11.22	20240116	63900	-30.99	20240215	19980	120.72	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
57	20240422	091240	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44600	650	2	1.48	10337486300	235341	13.16	43150	44650	43000	57100	30800	43950	43925.54	19.19	0	52991	46116	45032	43166	42082	40216	45575	42625	415	13150	500	32520	50	1	82934144	36989	45.10	13.15	12	0.28	989.00	3391.00	63900	20240215	-30.20	19980	20230425	123.22	63900	-30.20	20240215	39650	12.48	20240116	63900	-30.20	20240215	19980	123.22	20230425	3.32	N	403870	500	414 억		15915137	N	N	1443	N	00	N
58	20240419	161141	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43950	-50	5	-0.11	75734489250	1771311	118.66	43100	44250	41300	57200	30800	44000	42750.21	19.31	0	-104683	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	36450	44.44	12.96	12	2.14	989.00	3391.00	63900	20240215	-31.22	19980	20230425	119.97	63900	-31.22	20240215	39650	10.84	20240116	63900	-31.22	20240215	19980	119.97	20230425	3.33	N	403870	500	414 억		16017785	N	N	1443	N	00	N
59	20240419	151149	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44050	50	2	0.11	72629624700	1700655	113.93	43100	44250	41300	57200	30800	44000	42706.68	19.31	0	-106364	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	36532	44.54	12.99	12	2.05	989.00	3391.00	63900	20240215	-31.06	19980	20230425	120.47	63900	-31.06	20240215	39650	11.10	20240116	63900	-31.06	20240215	19980	120.47	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
60	20240419	141141	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43600	-400	5	-0.91	61328995750	1443296	96.69	43100	43950	41300	57200	30800	44000	42492.08	19.31	0	-50392	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	36159	44.08	12.86	12	1.74	989.00	3391.00	63900	20240215	-31.77	19980	20230425	118.22	63900	-31.77	20240215	39650	9.96	20240116	63900	-31.77	20240215	19980	118.22	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
61	20240419	131142	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43000	-1000	5	-2.27	52116165750	1231063	82.47	43100	43400	41300	57200	30800	44000	42333.97	19.31	0	-47531	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	35662	43.48	12.68	12	1.48	989.00	3391.00	63900	20240215	-32.71	19980	20230425	115.22	63900	-32.71	20240215	39650	8.45	20240116	63900	-32.71	20240215	19980	115.22	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
62	20240419	121136	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41900	-2100	5	-4.77	43095047900	1019389	68.29	43100	43400	41300	57200	30800	44000	42274.98	19.31	0	-65992	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	34749	42.37	12.36	12	1.23	989.00	3391.00	63900	20240215	-34.43	19980	20230425	109.71	63900	-34.43	20240215	39650	5.67	20240116	63900	-34.43	20240215	19980	109.71	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
63	20240419	111153	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41700	-2300	5	-5.23	34902260350	822261	55.08	43100	43400	41350	57200	30800	44000	42446.25	19.31	0	-72693	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	34584	42.16	12.30	12	0.99	989.00	3391.00	63900	20240215	-34.74	19980	20230425	108.71	63900	-34.74	20240215	39650	5.17	20240116	63900	-34.74	20240215	19980	108.71	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
64	20240419	101145	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42650	-1350	5	-3.07	21025154350	492400	32.99	43100	43400	42100	57200	30800	44000	42698.73	19.31	0	-96014	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	35371	43.12	12.58	12	0.59	989.00	3391.00	63900	20240215	-33.26	19980	20230425	113.46	63900	-33.26	20240215	39650	7.57	20240116	63900	-33.26	20240215	19980	113.46	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
65	20240419	091137	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42450	-1550	5	-3.52	9454136650	220384	14.76	43100	43400	42450	57200	30800	44000	42897.31	19.31	0	-37980	46066	45032	43266	42232	40466	45550	42750	415	13200	500	32560	50	1	82934144	35206	42.92	12.52	12	0.27	989.00	3391.00	63900	20240215	-33.57	19980	20230425	112.46	63900	-33.57	20240215	39650	7.06	20240116	63900	-33.57	20240215	19980	112.46	20230425	3.33	N	403870	500	414 억		16017785	N	N	3883	N	00	N
66	20240418	161138	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44000	1600	2	3.77	63042841250	1453950	56.68	41800	44300	41500	55100	29700	42400	43358.01	19.24	0	70397	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	36491	44.49	12.98	12	1.75	989.00	3391.00	63900	20240215	-31.14	19980	20230425	120.22	63900	-31.14	20240215	39650	10.97	20240116	63900	-31.14	20240215	19980	120.22	20230425	3.13	N	403870	500	414 억		15953866	N	N	3883	N	00	N
67	20240418	151135	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44200	1800	2	4.25	58469812600	1350261	52.64	41800	44250	41500	55100	29700	42400	43303.09	19.24	0	49234	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	36657	44.69	13.03	12	1.63	989.00	3391.00	63900	20240215	-30.83	19980	20230425	121.22	63900	-30.83	20240215	39650	11.48	20240116	63900	-30.83	20240215	19980	121.22	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
68	20240418	141143	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43750	1350	2	3.18	44026230550	1021694	39.83	41800	43900	41500	55100	29700	42400	43091.90	19.24	0	36188	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	36284	44.24	12.90	12	1.23	989.00	3391.00	63900	20240215	-31.53	19980	20230425	118.97	63900	-31.53	20240215	39650	10.34	20240116	63900	-31.53	20240215	19980	118.97	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
69	20240418	131133	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43250	850	2	2.00	37563792900	873511	34.05	41800	43750	41500	55100	29700	42400	43003.73	19.24	0	33127	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	35869	43.73	12.75	12	1.05	989.00	3391.00	63900	20240215	-32.32	19980	20230425	116.47	63900	-32.32	20240215	39650	9.08	20240116	63900	-32.32	20240215	19980	116.47	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
70	20240418	121135	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43400	1000	2	2.36	33250282000	774122	30.18	41800	43750	41500	55100	29700	42400	42952.77	19.24	0	44591	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	35993	43.88	12.80	12	0.93	989.00	3391.00	63900	20240215	-32.08	19980	20230425	117.22	63900	-32.08	20240215	39650	9.46	20240116	63900	-32.08	20240215	19980	117.22	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
71	20240418	111141	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43700	1300	2	3.07	27729383100	647350	25.24	41800	43750	41500	55100	29700	42400	42835.71	19.24	0	40672	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	36242	44.19	12.89	12	0.78	989.00	3391.00	63900	20240215	-31.61	19980	20230425	118.72	63900	-31.61	20240215	39650	10.21	20240116	63900	-31.61	20240215	19980	118.72	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
72	20240418	101136	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42750	350	2	0.83	20512852150	480292	18.72	41800	43550	41500	55100	29700	42400	42709.59	19.24	0	19129	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	35454	43.23	12.61	12	0.58	989.00	3391.00	63900	20240215	-33.10	19980	20230425	113.96	63900	-33.10	20240215	39650	7.82	20240116	63900	-33.10	20240215	19980	113.96	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
73	20240418	091133	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42950	550	2	1.30	6772742400	160463	6.26	41800	43000	41500	55100	29700	42400	42206.63	19.24	0	-11477	46100	44250	42350	40500	38600	45175	41425	415	12700	500	31370	50	1	82934144	35620	43.43	12.67	12	0.19	989.00	3391.00	63900	20240215	-32.79	19980	20230425	114.96	63900	-32.79	20240215	39650	8.32	20240116	63900	-32.79	20240215	19980	114.96	20230425	3.13	N	403870	500	414 억		15953866	N	N	2249	N	00	N
74	20240417	161124	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42400	1400	2	3.41	108150040950	2538601	31.28	41150	44200	40450	53300	28700	41000	42605.32	19.14	0	214	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	35164	42.87	12.50	12	3.06	989.00	3391.00	63900	20240215	-33.65	19980	20230425	112.21	63900	-33.65	20240215	39650	6.94	20240116	63900	-33.65	20240215	19980	112.21	20230425	3.07	N	403870	500	414 억		15876584	N	N	2249	N	00	N
75	20240417	151142	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42450	1450	2	3.54	104300719450	2447887	30.17	41150	44200	40450	53300	28700	41000	42611.27	19.14	0	630	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	35206	42.92	12.52	12	2.95	989.00	3391.00	63900	20240215	-33.57	19980	20230425	112.46	63900	-33.57	20240215	39650	7.06	20240116	63900	-33.57	20240215	19980	112.46	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
76	20240417	141139	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43750	2750	2	6.71	91551283650	2151981	26.52	41150	44200	40450	53300	28700	41000	42545.85	19.14	0	-10398	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	36284	44.24	12.90	12	2.59	989.00	3391.00	63900	20240215	-31.53	19980	20230425	118.97	63900	-31.53	20240215	39650	10.34	20240116	63900	-31.53	20240215	19980	118.97	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
77	20240417	131140	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42750	1750	2	4.27	66730785200	1582817	19.51	41150	43200	40450	53300	28700	41000	42162.64	19.14	0	19622	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	35454	43.23	12.61	12	1.91	989.00	3391.00	63900	20240215	-33.10	19980	20230425	113.96	63900	-33.10	20240215	39650	7.82	20240116	63900	-33.10	20240215	19980	113.96	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
78	20240417	121139	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42300	1300	2	3.17	56402031800	1341155	16.53	41150	43200	40450	53300	28700	41000	42058.18	19.14	0	-16513	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	35081	42.77	12.47	12	1.62	989.00	3391.00	63900	20240215	-33.80	19980	20230425	111.71	63900	-33.80	20240215	39650	6.68	20240116	63900	-33.80	20240215	19980	111.71	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
79	20240417	111145	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	1350	2	3.29	52862002200	1257285	15.49	41150	43200	40450	53300	28700	41000	42048.12	19.14	0	-19174	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	35123	42.82	12.49	12	1.52	989.00	3391.00	63900	20240215	-33.72	19980	20230425	111.96	63900	-33.72	20240215	39650	6.81	20240116	63900	-33.72	20240215	19980	111.96	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
80	20240417	101134	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41950	950	2	2.32	42919795500	1022337	12.60	41150	43200	40450	53300	28700	41000	41986.15	19.14	0	-15593	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	34791	42.42	12.37	12	1.23	989.00	3391.00	63900	20240215	-34.35	19980	20230425	109.96	63900	-34.35	20240215	39650	5.80	20240116	63900	-34.35	20240215	19980	109.96	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
81	20240417	091130	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41900	900	2	2.20	13706006050	331663	4.09	41150	42050	40450	53300	28700	41000	41329.33	19.14	0	-26388	51400	46200	43250	38050	35100	44725	36575	415	12300	500	30340	50	1	82934144	34749	42.37	12.36	12	0.40	989.00	3391.00	63900	20240215	-34.43	19980	20230425	109.71	63900	-34.43	20240215	39650	5.67	20240116	63900	-34.43	20240215	19980	109.71	20230425	3.07	N	403870	500	414 억		15876584	N	N	664	N	00	N
82	20240416	161135	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	41000	-2600	5	-5.96	360079711950	8073876	470.37	46000	48450	40300	56600	30550	43600	44600.63	20.77	0	-1052003	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34003	41.46	12.09	12	9.74	989.00	3391.00	63900	20240215	-35.84	19980	20230425	105.21	63900	-35.84	20240215	39650	3.40	20240116	63900	-35.84	20240215	19980	105.21	20230425	2.92	N	403870	500	414 억		17228180	N	N	660	N	00	N
83	20240416	151133	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	41550	-2050	5	-4.70	353146042300	7905388	460.55	46000	48450	40300	56600	30550	43600	44671.60	20.77	0	-1095482	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34459	42.01	12.25	12	9.53	989.00	3391.00	63900	20240215	-34.98	19980	20230425	107.96	63900	-34.98	20240215	39650	4.79	20240116	63900	-34.98	20240215	19980	107.96	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
84	20240416	141135	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	41050	-2550	5	-5.85	329402050800	7324440	426.71	46000	48450	40900	56600	30550	43600	44973.06	20.77	0	-1118211	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34044	41.51	12.11	12	8.83	989.00	3391.00	63900	20240215	-35.76	19980	20230425	105.46	63900	-35.76	20240215	39650	3.53	20240116	63900	-35.76	20240215	19980	105.46	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
85	20240416	131131	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	41750	-1850	5	-4.24	312772273700	6922501	403.29	46000	48450	41550	56600	30550	43600	45182.04	20.77	0	-1069890	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34625	42.21	12.31	12	8.35	989.00	3391.00	63900	20240215	-34.66	19980	20230425	108.96	63900	-34.66	20240215	39650	5.30	20240116	63900	-34.66	20240215	19980	108.96	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
86	20240416	121135	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42150	-1450	5	-3.33	304717045850	6730250	392.09	46000	48450	41550	56600	30550	43600	45275.81	20.77	0	-1016919	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34957	42.62	12.43	12	8.12	989.00	3391.00	63900	20240215	-34.04	19980	20230425	110.96	63900	-34.04	20240215	39650	6.31	20240116	63900	-34.04	20240215	19980	110.96	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
87	20240416	111129	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42000	-1600	5	-3.67	287880030650	6328447	368.68	46000	48450	42000	56600	30550	43600	45489.92	20.77	0	-977478	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	34832	42.47	12.39	12	7.63	989.00	3391.00	63900	20240215	-34.27	19980	20230425	110.21	63900	-34.27	20240215	39650	5.93	20240116	63900	-34.27	20240215	19980	110.21	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
88	20240416	101121	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43200	-400	5	-0.92	255409970600	5567389	324.35	46000	48450	43000	56600	30550	43600	45876.20	20.77	0	-935876	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	35828	43.68	12.74	12	6.71	989.00	3391.00	63900	20240215	-32.39	19980	20230425	116.22	63900	-32.39	20240215	39650	8.95	20240116	63900	-32.39	20240215	19980	116.22	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
89	20240416	091122	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47600	4000	2	9.17	116322708050	2473704	144.11	46000	48450	45550	56600	30550	43600	47024.10	20.77	0	-335546	45500	44550	43200	42250	40900	45025	42725	415	13000	500	32260	50	1	82934144	39477	48.13	14.04	12	2.98	989.00	3391.00	63900	20240215	-25.51	19980	20230425	138.24	63900	-25.51	20240215	39650	20.05	20240116	63900	-25.51	20240215	19980	138.24	20230425	2.92	N	403870	500	414 억		17228180	N	N	6954	N	00	N
90	20240415	161119	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43600	650	2	1.51	72036066000	1661652	68.92	42200	44150	41850	55800	30100	42950	43351.52	21.01	0	-22361	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	36159	44.08	12.86	12	2.00	989.00	3391.00	63900	20240215	-31.77	19980	20230425	118.22	63900	-31.77	20240215	39650	9.96	20240116	63900	-31.77	20240215	19980	118.22	20230425	2.84	N	403870	500	414 억		17422380	N	N	6954	N	00	N
91	20240415	151125	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43700	750	2	1.75	68379761850	1577855	65.45	42200	44150	41850	55800	30100	42950	43337.19	21.01	0	-37123	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	36242	44.19	12.89	12	1.90	989.00	3391.00	63900	20240215	-31.61	19980	20230425	118.72	63900	-31.61	20240215	39650	10.21	20240116	63900	-31.61	20240215	19980	118.72	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
92	20240415	141117	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43600	650	2	1.51	61393733250	1417724	58.81	42200	44150	41850	55800	30100	42950	43304.46	21.01	0	-12251	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	36159	44.08	12.86	12	1.71	989.00	3391.00	63900	20240215	-31.77	19980	20230425	118.22	63900	-31.77	20240215	39650	9.96	20240116	63900	-31.77	20240215	19980	118.22	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
93	20240415	131104	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43500	550	2	1.28	56241937900	1299531	53.90	42200	44150	41850	55800	30100	42950	43278.67	21.01	0	-15803	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	36076	43.98	12.83	12	1.57	989.00	3391.00	63900	20240215	-31.92	19980	20230425	117.72	63900	-31.92	20240215	39650	9.71	20240116	63900	-31.92	20240215	19980	117.72	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
94	20240415	121122	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43350	400	2	0.93	50391087400	1165444	48.34	42200	44150	41850	55800	30100	42950	43237.70	21.01	0	-42578	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	35952	43.83	12.78	12	1.41	989.00	3391.00	63900	20240215	-32.16	19980	20230425	116.97	63900	-32.16	20240215	39650	9.33	20240116	63900	-32.16	20240215	19980	116.97	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
95	20240415	111121	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43300	350	2	0.81	45084375050	1043119	43.27	42200	44150	41850	55800	30100	42950	43220.77	21.01	0	-46599	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	35910	43.78	12.77	12	1.26	989.00	3391.00	63900	20240215	-32.24	19980	20230425	116.72	63900	-32.24	20240215	39650	9.21	20240116	63900	-32.24	20240215	19980	116.72	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
96	20240415	101114	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42900	-50	5	-0.12	40272601950	930905	38.61	42200	44150	41850	55800	30100	42950	43261.81	21.01	0	-41971	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	35579	43.38	12.65	12	1.12	989.00	3391.00	63900	20240215	-32.86	19980	20230425	114.71	63900	-32.86	20240215	39650	8.20	20240116	63900	-32.86	20240215	19980	114.71	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
97	20240415	091122	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43850	900	2	2.10	10573503600	248071	10.29	42200	43850	41850	55800	30100	42950	42622.76	21.01	0	40729	45083	44016	43233	42166	41383	43625	41775	415	12850	500	31780	50	1	82934144	36367	44.34	12.93	12	0.30	989.00	3391.00	63900	20240215	-31.38	19980	20230425	119.47	63900	-31.38	20240215	39650	10.59	20240116	63900	-31.38	20240215	19980	119.47	20230425	2.84	N	403870	500	414 억		17422380	N	N	61974	N	00	N
98	20240412	161112	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42950	400	2	0.94	103558040600	2392114	86.35	43750	44300	42450	55300	29800	42550	43293.94	21.60	0	-2412	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35620	43.43	12.67	12	2.88	989.00	3391.00	63900	20240215	-32.79	19980	20230425	114.96	63900	-32.79	20240215	39650	8.32	20240116	63900	-32.79	20240215	19980	114.96	20230425	2.80	N	403870	500	414 억		17917625	N	N	61824	N	00	N
99	20240412	151117	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42800	250	2	0.59	95876968950	2213032	79.88	43750	44300	42450	55300	29800	42550	43323.81	21.60	0	-56997	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35496	43.28	12.62	12	2.67	989.00	3391.00	63900	20240215	-33.02	19980	20230425	114.21	63900	-33.02	20240215	39650	7.94	20240116	63900	-33.02	20240215	19980	114.21	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
100	20240412	141113	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42700	150	2	0.35	85627300750	1973118	71.22	43750	44300	42650	55300	29800	42550	43396.95	21.60	0	-104322	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35413	43.17	12.59	12	2.38	989.00	3391.00	63900	20240215	-33.18	19980	20230425	113.71	63900	-33.18	20240215	39650	7.69	20240116	63900	-33.18	20240215	19980	113.71	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
101	20240412	131101	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43400	850	2	2.00	75503831050	1737808	62.73	43750	44300	42650	55300	29800	42550	43447.74	21.60	0	-85175	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35993	43.88	12.80	12	2.10	989.00	3391.00	63900	20240215	-32.08	19980	20230425	117.22	63900	-32.08	20240215	39650	9.46	20240116	63900	-32.08	20240215	19980	117.22	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
102	20240412	121107	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43400	850	2	2.00	71125799300	1636832	59.08	43750	44300	42650	55300	29800	42550	43453.33	21.60	0	-92142	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35993	43.88	12.80	12	1.97	989.00	3391.00	63900	20240215	-32.08	19980	20230425	117.22	63900	-32.08	20240215	39650	9.46	20240116	63900	-32.08	20240215	19980	117.22	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
103	20240412	111107	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43450	900	2	2.12	52361032400	1208325	43.62	43750	44000	42650	55300	29800	42550	43333.57	21.60	0	-74346	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	36035	43.93	12.81	12	1.46	989.00	3391.00	63900	20240215	-32.00	19980	20230425	117.47	63900	-32.00	20240215	39650	9.58	20240116	63900	-32.00	20240215	19980	117.47	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
104	20240412	101109	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43200	650	2	1.53	41185923450	950472	34.31	43750	44000	42650	55300	29800	42550	43332.08	21.60	0	-101969	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35828	43.68	12.74	12	1.15	989.00	3391.00	63900	20240215	-32.39	19980	20230425	116.22	63900	-32.39	20240215	39650	8.95	20240116	63900	-32.39	20240215	19980	116.22	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
105	20240412	091109	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43200	650	2	1.53	21296048050	488734	17.64	43750	44000	43000	55300	29800	42550	43573.92	21.60	0	-86717	44150	43350	42700	41900	41250	43025	41575	415	12750	500	31480	50	1	82934144	35828	43.68	12.74	12	0.59	989.00	3391.00	63900	20240215	-32.39	19980	20230425	116.22	63900	-32.39	20240215	39650	8.95	20240116	63900	-32.39	20240215	19980	116.22	20230425	2.80	N	403870	500	414 억		17917625	N	N	1329	N	00	N
106	20240411	161105	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42550	-1800	5	-4.06	85128861200	1992447	135.92	43100	43500	42050	57600	31050	44350	42726.12	21.84	0	-22060	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35288	43.02	12.55	12	2.40	989.00	3391.00	63900	20240215	-33.41	19980	20230425	112.96	63900	-33.41	20240215	39650	7.31	20240116	63900	-33.41	20240215	19980	112.96	20230425	2.76	N	403870	500	414 억		18115979	N	N	1329	N	00	N
107	20240411	151108	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42600	-1750	5	-3.95	80856817500	1892091	129.07	43100	43500	42050	57600	31050	44350	42733.88	21.84	0	-32801	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35330	43.07	12.56	12	2.28	989.00	3391.00	63900	20240215	-33.33	19980	20230425	113.21	63900	-33.33	20240215	39650	7.44	20240116	63900	-33.33	20240215	19980	113.21	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
108	20240411	141105	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42700	-1650	5	-3.72	69800901900	1633154	111.41	43100	43500	42050	57600	31050	44350	42739.68	21.84	0	-68125	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35413	43.17	12.59	12	1.97	989.00	3391.00	63900	20240215	-33.18	19980	20230425	113.71	63900	-33.18	20240215	39650	7.69	20240116	63900	-33.18	20240215	19980	113.71	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
109	20240411	131052	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42450	-1900	5	-4.28	58909916850	1378415	94.03	43100	43500	42050	57600	31050	44350	42737.13	21.84	0	-82552	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35206	42.92	12.52	12	1.66	989.00	3391.00	63900	20240215	-33.57	19980	20230425	112.46	63900	-33.57	20240215	39650	7.06	20240116	63900	-33.57	20240215	19980	112.46	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
110	20240411	121107	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42250	-2100	5	-4.74	49998911200	1167293	79.63	43100	43500	42100	57600	31050	44350	42832.87	21.84	0	-93062	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35040	42.72	12.46	12	1.41	989.00	3391.00	63900	20240215	-33.88	19980	20230425	111.46	63900	-33.88	20240215	39650	6.56	20240116	63900	-33.88	20240215	19980	111.46	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
111	20240411	111056	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42700	-1650	5	-3.72	35635782250	829333	56.58	43100	43500	42650	57600	31050	44350	42968.77	21.84	0	-43892	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35413	43.17	12.59	12	1.00	989.00	3391.00	63900	20240215	-33.18	19980	20230425	113.71	63900	-33.18	20240215	39650	7.69	20240116	63900	-33.18	20240215	19980	113.71	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
112	20240411	101102	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	42950	-1400	5	-3.16	25759210250	599436	40.89	43100	43500	42650	57600	31050	44350	42971.81	21.84	0	10736	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35620	43.43	12.67	12	0.72	989.00	3391.00	63900	20240215	-32.79	19980	20230425	114.96	63900	-32.79	20240215	39650	8.32	20240116	63900	-32.79	20240215	19980	114.96	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
113	20240411	091103	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	43100	-1250	5	-2.82	10554218050	245215	16.73	43100	43500	42650	57600	31050	44350	43039.27	21.84	0	39999	47216	45782	44966	43532	42716	45375	43125	415	13250	500	32810	50	1	82934144	35745	43.58	12.71	12	0.30	989.00	3391.00	63900	20240215	-32.55	19980	20230425	115.72	63900	-32.55	20240215	39650	8.70	20240116	63900	-32.55	20240215	19980	115.72	20230425	2.76	N	403870	500	414 억		18115979	N	N	424	N	00	N
114	20240409	161045	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44350	-1300	5	-2.85	64972884750	1446022	132.59	45650	46400	44150	59300	32000	45650	44934.07	21.93	0	177402	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	36781	44.84	13.08	12	1.74	989.00	3391.00	63900	20240215	-30.59	19980	20230425	121.97	63900	-30.59	20240215	39650	11.85	20240116	63900	-30.59	20240215	19980	121.97	20230425	2.80	N	403870	500	414 억		18188732	N	N	424	N	00	N
115	20240409	151051	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44200	-1450	5	-3.18	60418280100	1343216	123.17	45650	46400	44150	59300	32000	45650	44980.16	21.93	0	158526	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	36657	44.69	13.03	12	1.62	989.00	3391.00	63900	20240215	-30.83	19980	20230425	121.22	63900	-30.83	20240215	39650	11.48	20240116	63900	-30.83	20240215	19980	121.22	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
116	20240409	141055	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44600	-1050	5	-2.30	43718394850	966466	88.62	45650	46400	44500	59300	32000	45650	45235.18	21.93	0	66360	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	36989	45.10	13.15	12	1.17	989.00	3391.00	63900	20240215	-30.20	19980	20230425	123.22	63900	-30.20	20240215	39650	12.48	20240116	63900	-30.20	20240215	19980	123.22	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
117	20240409	131047	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44800	-850	5	-1.86	35200465100	775889	71.14	45650	46400	44750	59300	32000	45650	45367.80	21.93	0	51973	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	37154	45.30	13.21	12	0.94	989.00	3391.00	63900	20240215	-29.89	19980	20230425	124.22	63900	-29.89	20240215	39650	12.99	20240116	63900	-29.89	20240215	19980	124.22	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
118	20240409	121053	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44900	-750	5	-1.64	30675571800	675055	61.90	45650	46400	44750	59300	32000	45650	45441.49	21.93	0	38967	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	37237	45.40	13.24	12	0.81	989.00	3391.00	63900	20240215	-29.73	19980	20230425	124.72	63900	-29.73	20240215	39650	13.24	20240116	63900	-29.73	20240215	19980	124.72	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
119	20240409	111050	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	44900	-750	5	-1.64	26895505350	590830	54.18	45650	46400	44750	59300	32000	45650	45521.50	21.93	0	19907	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	37237	45.40	13.24	12	0.71	989.00	3391.00	63900	20240215	-29.73	19980	20230425	124.72	63900	-29.73	20240215	39650	13.24	20240116	63900	-29.73	20240215	19980	124.72	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
120	20240409	101043	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45050	-600	5	-1.31	18216051550	398436	36.53	45650	46400	44850	59300	32000	45650	45718.94	21.93	0	-19169	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	37362	45.55	13.29	12	0.48	989.00	3391.00	63900	20240215	-29.50	19980	20230425	125.48	63900	-29.50	20240215	39650	13.62	20240116	63900	-29.50	20240215	19980	125.48	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
121	20240409	091104	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45950	300	2	0.66	3591484650	78505	7.20	45650	46100	45500	59300	32000	45650	45748.87	21.93	0	-10950	48383	47016	46283	44916	44183	46650	44550	415	13650	500	33780	50	1	82934144	38108	46.46	13.55	12	0.09	989.00	3391.00	63900	20240215	-28.09	19980	20230425	129.98	63900	-28.09	20240215	39650	15.89	20240116	63900	-28.09	20240215	19980	129.98	20230425	2.80	N	403870	500	414 억		18188732	N	N	6088	N	00	N
122	20240408	161042	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45650	-1050	5	-2.25	49328662850	1070589	65.39	46650	47650	45550	60700	32700	46700	46077.53	21.88	0	-48038	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	37859	46.16	13.46	12	1.29	989.00	3391.00	63900	20240215	-28.56	19980	20230425	128.48	63900	-28.56	20240215	39650	15.13	20240116	63900	-28.56	20240215	19980	128.48	20230425	2.84	N	403870	500	414 억		18146598	N	N	6088	N	00	N
123	20240408	151051	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45850	-850	5	-1.82	44185105600	958136	58.52	46650	47650	45550	60700	32700	46700	46115.69	21.88	0	-56846	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	38025	46.36	13.52	12	1.16	989.00	3391.00	63900	20240215	-28.25	19980	20230425	129.48	63900	-28.25	20240215	39650	15.64	20240116	63900	-28.25	20240215	19980	129.48	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
124	20240408	141050	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45950	-750	5	-1.61	38868050350	842543	51.46	46650	47650	45550	60700	32700	46700	46131.83	21.88	0	-75290	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	38108	46.46	13.55	12	1.02	989.00	3391.00	63900	20240215	-28.09	19980	20230425	129.98	63900	-28.09	20240215	39650	15.89	20240116	63900	-28.09	20240215	19980	129.98	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
125	20240408	131044	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45650	-1050	5	-2.25	34254780950	741990	45.32	46650	47650	45550	60700	32700	46700	46166.09	21.88	0	-85614	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	37859	46.16	13.46	12	0.89	989.00	3391.00	63900	20240215	-28.56	19980	20230425	128.48	63900	-28.56	20240215	39650	15.13	20240116	63900	-28.56	20240215	19980	128.48	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
126	20240408	121052	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	45600	-1100	5	-2.36	31037472650	671608	41.02	46650	47650	45550	60700	32700	46700	46213.67	21.88	0	-86499	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	37818	46.11	13.45	12	0.81	989.00	3391.00	63900	20240215	-28.64	19980	20230425	128.23	63900	-28.64	20240215	39650	15.01	20240116	63900	-28.64	20240215	19980	128.23	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
127	20240408	111053	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46100	-600	5	-1.28	27656191550	597744	36.51	46650	47650	45550	60700	32700	46700	46267.62	21.88	0	-67527	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	38233	46.61	13.59	12	0.72	989.00	3391.00	63900	20240215	-27.86	19980	20230425	130.73	63900	-27.86	20240215	39650	16.27	20240116	63900	-27.86	20240215	19980	130.73	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
128	20240408	101039	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46000	-700	5	-1.50	22814227750	492156	30.06	46650	47650	45550	60700	32700	46700	46355.68	21.88	0	-51438	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	38150	46.51	13.57	12	0.59	989.00	3391.00	63900	20240215	-28.01	19980	20230425	130.23	63900	-28.01	20240215	39650	16.02	20240116	63900	-28.01	20240215	19980	130.23	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
129	20240408	091051	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47250	550	2	1.18	7321241450	155851	9.52	46650	47650	46450	60700	32700	46700	46975.91	21.88	0	230	48133	47416	46633	45916	45133	47025	45525	415	14000	500	34550	50	1	82934144	39186	47.78	13.93	12	0.19	989.00	3391.00	63900	20240215	-26.06	19980	20230425	136.49	63900	-26.06	20240215	39650	19.17	20240116	63900	-26.06	20240215	19980	136.49	20230425	2.84	N	403870	500	414 억		18146598	N	N	4945	N	00	N
130	20240405	161046	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-1450	5	-3.01	75329097800	1623208	84.91	46750	47350	45850	62500	33750	48150	46405.34	21.77	0	145826	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38730	47.22	13.77	12	1.96	989.00	3391.00	63900	20240215	-26.92	19980	20230425	133.73	63900	-26.92	20240215	39650	17.78	20240116	63900	-26.92	20240215	19980	133.73	20230425	2.70	N	403870	500	414 억		18057287	N	N	4945	N	00	N
131	20240405	151043	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	-1800	5	-3.74	70590314950	1521381	79.58	46750	47350	45850	62500	33750	48150	46397.61	21.77	0	132695	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38440	46.87	13.67	12	1.83	989.00	3391.00	63900	20240215	-27.46	19980	20230425	131.98	63900	-27.46	20240215	39650	16.90	20240116	63900	-27.46	20240215	19980	131.98	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
132	20240405	141039	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	-1950	5	-4.05	61244798150	1319764	69.03	46750	47350	45850	62500	33750	48150	46404.46	21.77	0	79841	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38316	46.71	13.62	12	1.59	989.00	3391.00	63900	20240215	-27.70	19980	20230425	131.23	63900	-27.70	20240215	39650	16.52	20240116	63900	-27.70	20240215	19980	131.23	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
133	20240405	131036	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	-2150	5	-4.47	52953127500	1139467	59.60	46750	47350	46000	62500	33750	48150	46470.27	21.77	0	54762	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38150	46.51	13.57	12	1.37	989.00	3391.00	63900	20240215	-28.01	19980	20230425	130.23	63900	-28.01	20240215	39650	16.02	20240116	63900	-28.01	20240215	19980	130.23	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
134	20240405	121041	57	100.00	KSQ150		반도체	N	N	N	N		N	46150	-2000	5	-4.15	47015132150	1010556	52.86	46750	47350	46000	62500	33750	48150	46522.31	21.77	0	56305	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38274	46.66	13.61	12	1.22	989.00	3391.00	63900	20240215	-27.78	19980	20230425	130.98	63900	-27.78	20240215	39650	16.39	20240116	63900	-27.78	20240215	19980	130.98	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
135	20240405	111049	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	-1950	5	-4.05	41825894650	898061	46.98	46750	47350	46000	62500	33750	48150	46571.68	21.77	0	38555	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38316	46.71	13.62	12	1.08	989.00	3391.00	63900	20240215	-27.70	19980	20230425	131.23	63900	-27.70	20240215	39650	16.52	20240116	63900	-27.70	20240215	19980	131.23	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
136	20240405	100913	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	-1950	5	-4.05	28928863250	618963	32.38	46750	47350	46150	62500	33750	48150	46735.19	21.77	0	-25772	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38316	46.71	13.62	12	0.75	989.00	3391.00	63900	20240215	-27.70	19980	20230425	131.23	63900	-27.70	20240215	39650	16.52	20240116	63900	-27.70	20240215	19980	131.23	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
137	20240405	091028	57	100.00	KSQ150		반도체	N	N	N	N		N	46750	-1400	5	-2.91	9011409750	192201	10.05	46750	47350	46500	62500	33750	48150	46878.29	21.77	0	-1021	50916	49532	48466	47082	46016	49000	46550	415	14350	500	35630	50	1	82934144	38772	47.27	13.79	12	0.23	989.00	3391.00	63900	20240215	-26.84	19980	20230425	133.98	63900	-26.84	20240215	39650	17.91	20240116	63900	-26.84	20240215	19980	133.98	20230425	2.70	N	403870	500	414 억		18057287	N	N	22176	N	00	N
138	20240404	161023	57	100.00	KSQ150		반도체	N	N	N	N		N	48150	-750	5	-1.53	91155297200	1890261	81.88	49250	49850	47400	63500	34250	48900	48223.74	21.61	0	45500	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39933	48.69	14.20	12	2.28	989.00	3391.00	63900	20240215	-24.65	19980	20230425	140.99	63900	-24.65	20240215	39650	21.44	20240116	63900	-24.65	20240215	19980	140.99	20230425	2.65	N	403870	500	414 억		17921963	N	N	22153	N	00	N
139	20240404	151023	57	100.00	KSQ150		반도체	N	N	N	N		N	48100	-800	5	-1.64	86489548450	1793311	77.68	49250	49850	47400	63500	34250	48900	48228.81	21.61	0	62470	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39891	48.63	14.18	12	2.16	989.00	3391.00	63900	20240215	-24.73	19980	20230425	140.74	63900	-24.73	20240215	39650	21.31	20240116	63900	-24.73	20240215	19980	140.74	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
140	20240404	141031	57	100.00	KSQ150		반도체	N	N	N	N		N	48100	-800	5	-1.64	76592549500	1586412	68.72	49250	49850	47400	63500	34250	48900	48280.19	21.61	0	79530	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39891	48.63	14.18	12	1.91	989.00	3391.00	63900	20240215	-24.73	19980	20230425	140.74	63900	-24.73	20240215	39650	21.31	20240116	63900	-24.73	20240215	19980	140.74	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
141	20240404	131018	57	100.00	KSQ150		반도체	N	N	N	N		N	47500	-1400	5	-2.86	66275202400	1371083	59.39	49250	49850	47400	63500	34250	48900	48337.67	21.61	0	58816	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39394	48.03	14.01	12	1.65	989.00	3391.00	63900	20240215	-25.67	19980	20230425	137.74	63900	-25.67	20240215	39650	19.80	20240116	63900	-25.67	20240215	19980	137.74	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
142	20240404	121024	57	100.00	KSQ150		반도체	N	N	N	N		N	47650	-1250	5	-2.56	56789595700	1171725	50.76	49250	49850	47400	63500	34250	48900	48466.49	21.61	0	59449	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39518	48.18	14.05	12	1.41	989.00	3391.00	63900	20240215	-25.43	19980	20230425	138.49	63900	-25.43	20240215	39650	20.18	20240116	63900	-25.43	20240215	19980	138.49	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
143	20240404	111026	57	100.00	KSQ150		반도체	N	N	N	N		N	48050	-850	5	-1.74	48995305300	1009118	43.71	49250	49850	47400	63500	34250	48900	48552.45	21.61	0	48313	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	39850	48.58	14.17	12	1.22	989.00	3391.00	63900	20240215	-24.80	19980	20230425	140.49	63900	-24.80	20240215	39650	21.19	20240116	63900	-24.80	20240215	19980	140.49	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
144	20240404	101022	57	100.00	KSQ150		반도체	N	N	N	N		N	48600	-300	5	-0.61	27331823150	557913	24.17	49250	49850	48000	63500	34250	48900	48989.47	21.61	0	-6682	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	40306	49.14	14.33	12	0.67	989.00	3391.00	63900	20240215	-23.94	19980	20230425	143.24	63900	-23.94	20240215	39650	22.57	20240116	63900	-23.94	20240215	19980	143.24	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
145	20240404	091027	57	100.00	KSQ150		반도체	N	N	N	N		N	49350	450	2	0.92	7407703500	149834	6.49	49250	49850	48900	63500	34250	48900	49441.01	21.61	0	2714	53700	51300	49500	47100	45300	50400	46200	415	14600	500	36180	50	1	82934144	40928	49.90	14.55	12	0.18	989.00	3391.00	63900	20240215	-22.77	19980	20230425	147.00	63900	-22.77	20240215	39650	24.46	20240116	63900	-22.77	20240215	19980	147.00	20230425	2.65	N	403870	500	414 억		17921963	N	N	95254	N	00	N
146	20240403	161022	57	100.00	KSQ150		반도체	N	N	N	N		N	48900	-3300	5	-6.32	113489559200	2293576	129.85	50900	51900	47700	67800	36600	52200	49481.65	22.12	0	-418545	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	50	1	82934144	40555	49.44	14.42	12	2.77	989.00	3391.00	63900	20240215	-23.47	19980	20230425	144.74	63900	-23.47	20240215	39650	23.33	20240116	63900	-23.47	20240215	19980	144.74	20230425	2.67	N	403870	500	414 억		18346473	N	N	95229	N	00	N
147	20240403	151022	57	100.00	KSQ150		반도체	N	N	N	N		N	48050	-4150	5	-7.95	104087435300	2100731	118.93	50900	51900	47700	67800	36600	52200	49546.88	22.12	0	-392902	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	50	1	82934144	39850	48.58	14.17	12	2.53	989.00	3391.00	63900	20240215	-24.80	19980	20230425	140.49	63900	-24.80	20240215	39650	21.19	20240116	63900	-24.80	20240215	19980	140.49	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
148	20240403	141010	57	100.00	KSQ150		반도체	N	N	N	N		N	49150	-3050	5	-5.84	68814014700	1372209	77.69	50900	51900	49000	67800	36600	52200	50146.78	22.12	0	-320748	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	50	1	82934144	40762	49.70	14.49	12	1.65	989.00	3391.00	63900	20240215	-23.08	19980	20230425	146.00	63900	-23.08	20240215	39650	23.96	20240116	63900	-23.08	20240215	19980	146.00	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
149	20240403	131018	57	100.00	KSQ150		반도체	N	N	N	N		N	49600	-2600	5	-4.98	50923989050	1009435	57.15	50900	51900	49550	67800	36600	52200	50446.19	22.12	0	-160981	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	50	1	82934144	41135	50.15	14.63	12	1.22	989.00	3391.00	63900	20240215	-22.38	19980	20230425	148.25	63900	-22.38	20240215	39650	25.09	20240116	63900	-22.38	20240215	19980	148.25	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
150	20240403	121011	57	100.00	KSQ150		반도체	N	N	N	N		N	49900	-2300	5	-4.41	40189881400	793627	44.93	50900	51900	49800	67800	36600	52200	50638.71	22.12	0	-110877	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	50	1	82934144	41384	50.46	14.72	12	0.96	989.00	3391.00	63900	20240215	-21.91	19980	20230425	149.75	63900	-21.91	20240215	39650	25.85	20240116	63900	-21.91	20240215	19980	149.75	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
151	20240403	111019	57	100.00	KSQ150		반도체	N	N	N	N		N	50200	-2000	5	-3.83	30500043800	599883	33.96	50900	51900	50200	67800	36600	52200	50840.95	22.12	0	-53546	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	100	1	82934144	41633	50.76	14.80	12	0.72	989.00	3391.00	63900	20240215	-21.44	19980	20230425	151.25	63900	-21.44	20240215	39650	26.61	20240116	63900	-21.44	20240215	19980	151.25	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
152	20240403	101017	57	100.00	KSQ150		반도체	N	N	N	N		N	50600	-1600	5	-3.07	22516490400	441649	25.00	50900	51900	50200	67800	36600	52200	50979.88	22.12	0	-23403	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	100	1	82934144	41965	51.16	14.92	12	0.53	989.00	3391.00	63900	20240215	-20.81	19980	20230425	153.25	63900	-20.81	20240215	39650	27.62	20240116	63900	-20.81	20240215	19980	153.25	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
153	20240403	091019	57	100.00	KSQ150		반도체	N	N	N	N		N	51100	-1100	5	-2.11	5628831400	109894	6.22	50900	51900	50900	67800	36600	52200	51211.13	22.12	0	4132	55666	53932	52566	50832	49466	54800	51700	415	15600	500	38620	100	1	82934144	42379	51.67	15.07	12	0.13	989.00	3391.00	63900	20240215	-20.03	19980	20230425	155.76	63900	-20.03	20240215	39650	28.88	20240116	63900	-20.03	20240215	19980	155.76	20230425	2.67	N	403870	500	414 억		18346473	N	N	2412	N	00	N
154	20240402	161004	57	100.00	KSQ150		반도체	N	N	N	N		N	52200	700	2	1.36	92349257300	1750615	92.94	52000	54300	51200	66900	36100	51500	52755.73	22.15	0	30187	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43292	52.78	15.39	12	2.11	989.00	3391.00	63900	20240215	-18.31	19980	20230425	161.26	63900	-18.31	20240215	39650	31.65	20240116	63900	-18.31	20240215	19980	161.26	20230425	2.67	N	403870	500	414 억		18372292	N	N	2412	N	00	N
155	20240402	151012	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	600	2	1.17	89126095200	1688759	89.65	52000	54300	51200	66900	36100	51500	52777.95	22.15	0	38963	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43209	52.68	15.36	12	2.04	989.00	3391.00	63900	20240215	-18.47	19980	20230425	160.76	63900	-18.47	20240215	39650	31.40	20240116	63900	-18.47	20240215	19980	160.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
156	20240402	141014	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	600	2	1.17	81178760600	1535851	81.54	52000	54300	51200	66900	36100	51500	52858.06	22.15	0	48091	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43209	52.68	15.36	12	1.85	989.00	3391.00	63900	20240215	-18.47	19980	20230425	160.76	63900	-18.47	20240215	39650	31.40	20240116	63900	-18.47	20240215	19980	160.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
157	20240402	130958	57	100.00	KSQ150		반도체	N	N	N	N		N	52600	1100	2	2.14	75393425500	1425340	75.67	52000	54300	51200	66900	36100	51500	52897.46	22.15	0	45195	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43623	53.19	15.51	12	1.72	989.00	3391.00	63900	20240215	-17.68	19980	20230425	163.26	63900	-17.68	20240215	39650	32.66	20240116	63900	-17.68	20240215	19980	163.26	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
158	20240402	120958	57	100.00	KSQ150		반도체	N	N	N	N		N	52900	1400	2	2.72	70874494300	1339779	71.13	52000	54300	51200	66900	36100	51500	52902.72	22.15	0	43145	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43872	53.49	15.60	12	1.62	989.00	3391.00	63900	20240215	-17.21	19980	20230425	164.76	63900	-17.21	20240215	39650	33.42	20240116	63900	-17.21	20240215	19980	164.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
159	20240402	110959	57	100.00	KSQ150		반도체	N	N	N	N		N	52900	1400	2	2.72	62926417900	1189686	63.16	52000	54300	51200	66900	36100	51500	52896.19	22.15	0	25351	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43872	53.49	15.60	12	1.43	989.00	3391.00	63900	20240215	-17.21	19980	20230425	164.76	63900	-17.21	20240215	39650	33.42	20240116	63900	-17.21	20240215	19980	164.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
160	20240402	101004	57	100.00	KSQ150		반도체	N	N	N	N		N	52500	1000	2	1.94	54896788900	1036940	55.05	52000	54300	51200	66900	36100	51500	52944.57	22.15	0	34269	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	43540	53.08	15.48	12	1.25	989.00	3391.00	63900	20240215	-17.84	19980	20230425	162.76	63900	-17.84	20240215	39650	32.41	20240116	63900	-17.84	20240215	19980	162.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
161	20240402	091000	57	100.00	KSQ150		반도체	N	N	N	N		N	51700	200	2	0.39	8537596900	163759	8.69	52000	52500	51600	66900	36100	51500	52144.83	22.15	0	1206	56500	54000	52600	50100	48700	53300	49400	415	15400	500	38110	100	1	82934144	42877	52.28	15.25	12	0.20	989.00	3391.00	63900	20240215	-19.09	19980	20230425	158.76	63900	-19.09	20240215	39650	30.39	20240116	63900	-19.09	20240215	19980	158.76	20230425	2.67	N	403870	500	414 억		18372292	N	N	9319	N	00	N
162	20240401	160958	57	100.00	KSQ150		반도체	N	N	N	N		N	51500	-1600	5	-3.01	93240030200	1766153	96.97	53700	55100	51200	69000	37200	53100	52797.42	22.41	958	-228497	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	42711	52.07	15.19	12	2.13	989.00	3391.00	63900	20240215	-19.41	19980	20230425	157.76	63900	-19.41	20240215	39650	29.89	20240116	63900	-19.41	20240215	19980	157.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	9319	N	00	N
163	20240401	151003	57	100.00	KSQ150		반도체	N	N	N	N		N	51500	-1600	5	-3.01	88921822100	1682195	92.36	53700	55100	51200	69000	37200	53100	52860.45	22.41	958	-214062	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	42711	52.07	15.19	12	2.03	989.00	3391.00	63900	20240215	-19.41	19980	20230425	157.76	63900	-19.41	20240215	39650	29.89	20240116	63900	-19.41	20240215	19980	157.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
164	20240401	140956	57	100.00	KSQ150		반도체	N	N	N	N		N	51700	-1400	5	-2.64	75807871200	1427198	78.36	53700	55100	51600	69000	37200	53100	53116.59	22.41	958	-210017	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	42877	52.28	15.25	12	1.72	989.00	3391.00	63900	20240215	-19.09	19980	20230425	158.76	63900	-19.09	20240215	39650	30.39	20240116	63900	-19.09	20240215	19980	158.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
165	20240401	130953	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-1000	5	-1.88	68411005600	1284279	70.51	53700	55100	51800	69000	37200	53100	53268.16	22.41	958	-188039	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	43209	52.68	15.36	12	1.55	989.00	3391.00	63900	20240215	-18.47	19980	20230425	160.76	63900	-18.47	20240215	39650	31.40	20240116	63900	-18.47	20240215	19980	160.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
166	20240401	120959	57	100.00	KSQ150		반도체	N	N	N	N		N	51900	-1200	5	-2.26	63533653900	1190419	65.36	53700	55100	51800	69000	37200	53100	53371.07	22.41	958	-181883	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	43043	52.48	15.31	12	1.44	989.00	3391.00	63900	20240215	-18.78	19980	20230425	159.76	63900	-18.78	20240215	39650	30.90	20240116	63900	-18.78	20240215	19980	159.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
167	20240401	110959	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-1000	5	-1.88	55023816600	1027092	56.39	53700	55100	52100	69000	37200	53100	53572.90	22.41	958	-149717	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	43209	52.68	15.36	12	1.24	989.00	3391.00	63900	20240215	-18.47	19980	20230425	160.76	63900	-18.47	20240215	39650	31.40	20240116	63900	-18.47	20240215	19980	160.76	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
168	20240401	100955	57	100.00	KSQ150		반도체	N	N	N	N		N	53200	100	2	0.19	41720744300	775117	42.56	53700	55100	52800	69000	37200	53100	53826.05	22.41	958	-109137	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	44121	53.79	15.69	12	0.93	989.00	3391.00	63900	20240215	-16.74	19980	20230425	166.27	63900	-16.74	20240215	39650	34.17	20240116	63900	-16.74	20240215	19980	166.27	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N
169	20240401	090954	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	1200	2	2.26	18785921700	345437	18.97	53700	55100	53700	69000	37200	53100	54386.87	22.41	958	-15747	55966	54532	53066	51632	50166	55250	52350	415	15900	500	39290	100	1	82934144	45033	54.90	16.01	12	0.42	989.00	3391.00	63900	20240215	-15.02	19980	20230425	171.77	63900	-15.02	20240215	39650	36.95	20240116	63900	-15.02	20240215	19980	171.77	20230425	2.64	N	403870	500	414 억		18584597	N	N	14408	N	00	N