KissMeData/036540/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	160446	57	100.00	KSQ150		반도체	N	N	N	N		N	5640	-60	5	-1.05	4550302170	801398	135.63	5700	5740	5630	7410	3990	5700	5677.95	4.64	0	-97927	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9276	-73.25	2.06	12	0.49	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.57	N	036540	500	824 억		7625150	N	N	2133	N	00	N
3	20240430	150447	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	-50	5	-0.88	4154937620	731342	123.77	5700	5740	5630	7410	3990	5700	5681.24	4.64	0	-93780	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9292	-73.38	2.06	12	0.44	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
4	20240430	140448	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	-50	5	-0.88	3456662970	607791	102.86	5700	5740	5630	7410	3990	5700	5687.24	4.64	0	-59243	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9292	-73.38	2.06	12	0.37	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
5	20240430	130446	57	100.00	KSQ150		반도체	N	N	N	N		N	5680	-20	5	-0.35	2769506100	486342	82.31	5700	5740	5660	7410	3990	5700	5694.56	4.64	0	-34324	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9341	-73.77	2.07	12	0.30	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
6	20240430	120447	57	100.00	KSQ150		반도체	N	N	N	N		N	5690	-10	5	-0.18	2369254650	415927	70.39	5700	5740	5660	7410	3990	5700	5696.32	4.64	0	-3651	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9358	-73.90	2.08	12	0.25	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5500	3.45	20240419	8150	-30.18	20240124	4705	20.94	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
7	20240430	110446	57	100.00	KSQ150		반도체	N	N	N	N		N	5690	-10	5	-0.18	2063636710	362235	61.30	5700	5740	5660	7410	3990	5700	5696.95	4.64	0	1576	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9358	-73.90	2.08	12	0.22	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5500	3.45	20240419	8150	-30.18	20240124	4705	20.94	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
8	20240430	100444	57	100.00	KSQ150		반도체	N	N	N	N		N	5690	-10	5	-0.18	1535240690	269284	45.57	5700	5740	5660	7410	3990	5700	5701.20	4.64	0	5914	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9358	-73.90	2.08	12	0.16	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5500	3.45	20240419	8150	-30.18	20240124	4705	20.94	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
9	20240430	090453	57	100.00	KSQ150		반도체	N	N	N	N		N	5670	-30	5	-0.53	458805050	80628	13.65	5700	5730	5660	7410	3990	5700	5690.32	4.64	0	-954	5786	5742	5686	5642	5586	5750	5650	825	1710	500	4210	10	1	164460303	9325	-73.64	2.07	12	0.05	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.57	N	036540	500	824 억		7625150	N	N	469	N	00	N
10	20240429	160434	57	100.00	KSQ150		반도체	N	N	N	N		N	5700	70	2	1.24	3316659920	584628	78.60	5700	5730	5630	7310	3950	5630	5673.04	4.58	0	99617	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9374	-74.03	2.08	12	0.36	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.57	N	036540	500	824 억		7537225	N	N	469	N	00	N
11	20240429	150445	57	100.00	KSQ150		반도체	N	N	N	N		N	5680	50	2	0.89	2992059720	527636	70.94	5700	5730	5630	7310	3950	5630	5670.69	4.58	0	73897	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9341	-73.77	2.07	12	0.32	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
12	20240429	140431	57	100.00	KSQ150		반도체	N	N	N	N		N	5660	30	2	0.53	2541876450	448327	60.28	5700	5730	5630	7310	3950	5630	5669.69	4.58	0	32261	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9308	-73.51	2.06	12	0.27	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
13	20240429	130445	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	20	2	0.36	2255847320	397846	53.49	5700	5730	5630	7310	3950	5630	5670.15	4.58	0	18628	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9292	-73.38	2.06	12	0.24	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
14	20240429	120444	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	20	2	0.36	2069746250	364930	49.07	5700	5730	5630	7310	3950	5630	5671.63	4.58	0	12923	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9292	-73.38	2.06	12	0.22	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
15	20240429	110432	57	100.00	KSQ150		반도체	N	N	N	N		N	5680	50	2	0.89	1851594660	326362	43.88	5700	5730	5630	7310	3950	5630	5673.44	4.58	0	9459	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9341	-73.77	2.07	12	0.20	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
16	20240429	100445	57	100.00	KSQ150		반도체	N	N	N	N		N	5660	30	2	0.53	1448008360	254988	34.28	5700	5730	5650	7310	3950	5630	5678.73	4.58	0	21782	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9308	-73.51	2.06	12	0.16	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
17	20240429	090445	57	100.00	KSQ150		반도체	N	N	N	N		N	5700	70	2	1.24	245520630	43015	5.78	5700	5730	5690	7310	3950	5630	5707.79	4.58	0	6892	5730	5680	5630	5580	5530	5655	5555	825	1680	500	4160	10	1	164460303	9374	-74.03	2.08	12	0.03	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.57	N	036540	500	824 억		7537225	N	N	492	N	00	N
18	20240426	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5630	80	2	1.44	4145355100	736255	110.14	5650	5680	5580	7210	3890	5550	5630.37	4.53	0	112206	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9259	-73.12	2.05	12	0.45	-77.00	2742.00	8150	20240124	-30.92	4705	20231031	19.66	8150	-30.92	20240124	5500	2.36	20240419	8150	-30.92	20240124	4705	19.66	20231031	4.58	N	036540	500	824 억		7442652	N	N	492	N	00	N
19	20240426	150444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	60	2	1.08	3868576480	687010	102.77	5650	5680	5580	7210	3890	5550	5631.08	4.53	0	108114	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9226	-72.86	2.05	12	0.42	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
20	20240426	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	60	2	1.08	3227545800	572888	85.70	5650	5680	5580	7210	3890	5550	5633.87	4.53	0	58978	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9226	-72.86	2.05	12	0.35	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
21	20240426	130441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5630	80	2	1.44	2882282050	511441	76.51	5650	5680	5580	7210	3890	5550	5635.68	4.53	0	56403	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9259	-73.12	2.05	12	0.31	-77.00	2742.00	8150	20240124	-30.92	4705	20231031	19.66	8150	-30.92	20240124	5500	2.36	20240419	8150	-30.92	20240124	4705	19.66	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
22	20240426	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	60	2	1.08	2563547130	454811	68.04	5650	5680	5580	7210	3890	5550	5636.59	4.53	0	67042	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9226	-72.86	2.05	12	0.28	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
23	20240426	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5620	70	2	1.26	2291016230	406428	60.80	5650	5680	5580	7210	3890	5550	5637.04	4.53	0	53551	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9243	-72.99	2.05	12	0.25	-77.00	2742.00	8150	20240124	-31.04	4705	20231031	19.45	8150	-31.04	20240124	5500	2.18	20240419	8150	-31.04	20240124	4705	19.45	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
24	20240426	100441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	50	2	0.90	1675603760	296716	44.39	5650	5680	5600	7210	3890	5550	5647.29	4.53	0	42490	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9210	-72.73	2.04	12	0.18	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
25	20240426	090444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5660	110	2	1.98	539927390	95534	14.29	5650	5680	5620	7210	3890	5550	5652.11	4.53	0	14701	5723	5636	5593	5506	5463	5615	5485	825	1660	500	4100	10	1	164460303	9308	-73.51	2.06	12	0.06	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.58	N	036540	500	824 억		7442652	N	N	1879	N	00	N
26	20240425	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5550	-120	5	-2.12	3660951270	654141	57.40	5580	5680	5550	7370	3970	5670	5596.61	4.56	0	-50462	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9128	-72.08	2.02	12	0.40	-77.00	2742.00	8150	20240124	-31.90	4705	20231031	17.96	8150	-31.90	20240124	5500	0.91	20240419	8150	-31.90	20240124	4705	17.96	20231031	4.59	N	036540	500	824 억		7507435	N	N	1879	N	00	N
27	20240425	150443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5570	-100	5	-1.76	3171394900	565991	49.67	5580	5680	5560	7370	3970	5670	5603.23	4.56	0	-48385	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9160	-72.34	2.03	12	0.34	-77.00	2742.00	8150	20240124	-31.66	4705	20231031	18.38	8150	-31.66	20240124	5500	1.27	20240419	8150	-31.66	20240124	4705	18.38	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
28	20240425	140440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	-80	5	-1.41	2751715100	490662	43.06	5580	5680	5570	7370	3970	5670	5608.14	4.56	0	-39040	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9193	-72.60	2.04	12	0.30	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
29	20240425	130441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	-70	5	-1.23	2422593780	431723	37.88	5580	5680	5570	7370	3970	5670	5611.42	4.56	0	-17421	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9210	-72.73	2.04	12	0.26	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
30	20240425	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-60	5	-1.06	2084806940	371380	32.59	5580	5680	5570	7370	3970	5670	5613.64	4.56	0	11503	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9226	-72.86	2.05	12	0.23	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
31	20240425	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-60	5	-1.06	1871222670	333284	29.25	5580	5680	5570	7370	3970	5670	5614.46	4.56	0	21254	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9226	-72.86	2.05	12	0.20	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
32	20240425	100439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5670	0	3	0.00	1381203170	246172	21.60	5580	5680	5570	7370	3970	5670	5610.67	4.56	0	41564	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9325	-73.64	2.07	12	0.15	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
33	20240425	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	-80	5	-1.41	359840340	64454	5.66	5580	5600	5570	7370	3970	5670	5582.57	4.56	0	5747	5783	5726	5683	5626	5583	5755	5655	825	1700	500	4190	10	1	164460303	9193	-72.60	2.04	12	0.04	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.59	N	036540	500	824 억		7507435	N	N	6030	N	00	N
34	20240424	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5670	120	2	2.16	6372498730	1119744	136.18	5640	5740	5640	7210	3890	5550	5691.06	4.49	0	162203	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9325	-73.64	2.07	12	0.68	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.63	N	036540	500	824 억		7385902	N	N	6030	N	00	N
35	20240424	150439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5670	120	2	2.16	6027907200	1058945	128.79	5640	5740	5640	7210	3890	5550	5692.38	4.49	0	156842	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9325	-73.64	2.07	12	0.64	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
36	20240424	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5710	160	2	2.88	5457255730	958472	116.57	5640	5740	5640	7210	3890	5550	5693.72	4.49	0	159936	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9391	-74.16	2.08	12	0.58	-77.00	2742.00	8150	20240124	-29.94	4705	20231031	21.36	8150	-29.94	20240124	5500	3.82	20240419	8150	-29.94	20240124	4705	21.36	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
37	20240424	130443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5690	140	2	2.52	4896102720	859850	104.57	5640	5740	5640	7210	3890	5550	5694.15	4.49	0	132547	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9358	-73.90	2.08	12	0.52	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5500	3.45	20240419	8150	-30.18	20240124	4705	20.94	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
38	20240424	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5680	130	2	2.34	4571436220	802758	97.63	5640	5740	5640	7210	3890	5550	5694.68	4.49	0	139065	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9341	-73.77	2.07	12	0.49	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
39	20240424	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5700	150	2	2.70	3873740750	679827	82.68	5640	5740	5640	7210	3890	5550	5698.15	4.49	0	144520	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9374	-74.03	2.08	12	0.41	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
40	20240424	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	180	2	3.24	2819633200	495234	60.23	5640	5740	5640	7210	3890	5550	5693.56	4.49	0	163649	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9424	-74.42	2.09	12	0.30	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5500	4.18	20240419	8150	-29.69	20240124	4705	21.79	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
41	20240424	090439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5660	110	2	1.98	549387700	97003	11.80	5640	5690	5640	7210	3890	5550	5663.72	4.49	0	49758	5763	5656	5603	5496	5443	5630	5470	825	1660	500	4100	10	1	164460303	9308	-73.51	2.06	12	0.06	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.63	N	036540	500	824 억		7385902	N	N	847	N	00	N
42	20240423	160429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5550	-50	5	-0.89	4516403840	801500	113.24	5680	5710	5550	7280	3920	5600	5635.12	4.52	0	-64036	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9128	-72.08	2.02	12	0.49	-77.00	2742.00	8150	20240124	-31.90	4705	20231031	17.96	8150	-31.90	20240124	5500	0.91	20240419	8150	-31.90	20240124	4705	17.96	20231031	4.73	N	036540	500	824 억		7427559	N	N	847	N	00	N
43	20240423	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5580	-20	5	-0.36	3962956950	702013	99.18	5680	5710	5570	7280	3920	5600	5645.15	4.52	0	-71004	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9177	-72.47	2.04	12	0.43	-77.00	2742.00	8150	20240124	-31.53	4705	20231031	18.60	8150	-31.53	20240124	5500	1.45	20240419	8150	-31.53	20240124	4705	18.60	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
44	20240423	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	0	3	0.00	3677362690	650925	91.96	5680	5710	5580	7280	3920	5600	5649.46	4.52	0	-70093	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9210	-72.73	2.04	12	0.40	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
45	20240423	130435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5650	50	2	0.89	3074696840	543622	76.80	5680	5710	5590	7280	3920	5600	5655.97	4.52	0	-69226	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9292	-73.38	2.06	12	0.33	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
46	20240423	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5620	20	2	0.36	2736179650	483567	68.32	5680	5710	5590	7280	3920	5600	5658.35	4.52	0	-59212	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9243	-72.99	2.05	12	0.29	-77.00	2742.00	8150	20240124	-31.04	4705	20231031	19.45	8150	-31.04	20240124	5500	2.18	20240419	8150	-31.04	20240124	4705	19.45	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
47	20240423	110435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	10	2	0.18	2053633190	362006	51.15	5680	5710	5610	7280	3920	5600	5672.97	4.52	0	-63217	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9226	-72.86	2.05	12	0.22	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
48	20240423	100436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5680	80	2	1.43	1591813360	280233	39.59	5680	5710	5630	7280	3920	5600	5680.38	4.52	0	-48241	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9341	-73.77	2.07	12	0.17	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
49	20240423	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5680	80	2	1.43	447472690	78641	11.11	5680	5710	5670	7280	3920	5600	5690.30	4.52	0	-746	5733	5666	5603	5536	5473	5665	5535	825	1680	500	4140	10	1	164460303	9341	-73.77	2.07	12	0.05	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.73	N	036540	500	824 억		7427559	N	N	213	N	00	N
50	20240422	160436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	-50	5	-0.88	3885560400	695622	36.82	5600	5670	5540	7340	3960	5650	5585.40	4.56	0	19443	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9210	-72.73	2.04	12	0.42	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.72	N	036540	500	824 억		7494728	N	N	204	N	00	N
51	20240422	150434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5630	-20	5	-0.35	3474827160	622376	32.94	5600	5670	5540	7340	3960	5650	5582.90	4.56	0	25814	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9259	-73.12	2.05	12	0.38	-77.00	2742.00	8150	20240124	-30.92	4705	20231031	19.66	8150	-30.92	20240124	5500	2.36	20240419	8150	-30.92	20240124	4705	19.66	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
52	20240422	140435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5570	-80	5	-1.42	2939272040	526435	27.86	5600	5670	5540	7340	3960	5650	5583.04	4.56	0	-4900	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9160	-72.34	2.03	12	0.32	-77.00	2742.00	8150	20240124	-31.66	4705	20231031	18.38	8150	-31.66	20240124	5500	1.27	20240419	8150	-31.66	20240124	4705	18.38	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
53	20240422	130433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	-90	5	-1.59	2626157330	470296	24.89	5600	5670	5540	7340	3960	5650	5583.71	4.56	0	-10945	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9144	-72.21	2.03	12	0.29	-77.00	2742.00	8150	20240124	-31.78	4705	20231031	18.17	8150	-31.78	20240124	5500	1.09	20240419	8150	-31.78	20240124	4705	18.17	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
54	20240422	120433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	-90	5	-1.59	2346732140	420120	22.24	5600	5670	5540	7340	3960	5650	5585.49	4.56	0	-7301	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9144	-72.21	2.03	12	0.26	-77.00	2742.00	8150	20240124	-31.78	4705	20231031	18.17	8150	-31.78	20240124	5500	1.09	20240419	8150	-31.78	20240124	4705	18.17	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
55	20240422	110434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5570	-80	5	-1.42	1876993260	335572	17.76	5600	5670	5540	7340	3960	5650	5593.00	4.56	0	-1736	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9160	-72.34	2.03	12	0.20	-77.00	2742.00	8150	20240124	-31.66	4705	20231031	18.38	8150	-31.66	20240124	5500	1.27	20240419	8150	-31.66	20240124	4705	18.38	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
56	20240422	100435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	-50	5	-0.88	1460291900	260917	13.81	5600	5670	5540	7340	3960	5650	5596.27	4.56	0	-834	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9210	-72.73	2.04	12	0.16	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
57	20240422	090434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5580	-70	5	-1.24	227258970	40575	2.15	5600	5610	5580	7340	3960	5650	5597.84	4.56	0	7102	6003	5826	5663	5486	5323	5745	5405	825	1690	500	4180	10	1	164460303	9177	-72.47	2.04	12	0.02	-77.00	2742.00	8150	20240124	-31.53	4705	20231031	18.60	8150	-31.53	20240124	5500	1.45	20240419	8150	-31.53	20240124	4705	18.60	20231031	4.72	N	036540	500	824 억		7494728	N	N	751	N	00	N
58	20240419	160416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5650	-230	5	-3.91	10554714890	1871565	208.49	5840	5840	5500	7640	4120	5880	5639.49	4.60	0	-24651	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9292	-73.38	2.06	12	1.14	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.80	N	036540	500	824 억		7565422	N	N	751	N	00	N
59	20240419	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5630	-250	5	-4.25	10209533740	1810400	201.68	5840	5840	5500	7640	4120	5880	5639.37	4.60	0	-26856	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9259	-73.12	2.05	12	1.10	-77.00	2742.00	8150	20240124	-30.92	4705	20231031	19.66	8150	-30.92	20240124	5500	2.36	20240419	8150	-30.92	20240124	4705	19.66	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
60	20240419	140415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	-240	5	-4.08	9633522460	1708332	190.31	5840	5840	5500	7640	4120	5880	5639.13	4.60	0	-15801	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9276	-73.25	2.06	12	1.04	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
61	20240419	130417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	-240	5	-4.08	8965985590	1590034	177.13	5840	5840	5500	7640	4120	5880	5638.85	4.60	0	-13164	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9276	-73.25	2.06	12	0.97	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
62	20240419	120415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	-350	5	-5.95	8045675320	1425397	158.79	5840	5840	5500	7640	4120	5880	5644.51	4.60	0	-8870	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9095	-71.82	2.02	12	0.87	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5500	0.55	20240419	8150	-32.15	20240124	4705	17.53	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
63	20240419	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	-320	5	-5.44	5625062270	988186	110.08	5840	5840	5550	7640	4120	5880	5692.30	4.60	0	-155596	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9144	-72.21	2.03	12	0.60	-77.00	2742.00	8150	20240124	-31.78	4705	20231031	18.17	8150	-31.78	20240124	5550	0.18	20240419	8150	-31.78	20240124	4705	18.17	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
64	20240419	100418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	-150	5	-2.55	2789383370	485608	54.10	5840	5840	5680	7640	4120	5880	5744.09	4.60	0	-166283	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9424	-74.42	2.09	12	0.30	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5680	0.88	20240419	8150	-29.69	20240124	4705	21.79	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
65	20240419	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	-90	5	-1.53	425749390	73126	8.15	5840	5840	5790	7640	4120	5880	5822.09	4.60	0	-25451	6006	5942	5826	5762	5646	5975	5795	825	1760	500	4350	10	1	164460303	9522	-75.19	2.11	12	0.04	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5690	1.76	20240327	8150	-28.96	20240124	4705	23.06	20231031	4.80	N	036540	500	824 억		7565422	N	N	7619	N	00	N
66	20240418	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5880	160	2	2.80	5063399640	869939	76.11	5710	5890	5710	7430	4010	5720	5820.49	4.55	0	99774	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9670	-76.36	2.14	12	0.53	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5690	3.34	20240327	8150	-27.85	20240124	4705	24.97	20231031	4.82	N	036540	500	824 억		7476773	N	N	7619	N	00	N
67	20240418	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	130	2	2.27	4431096580	762144	66.68	5710	5890	5710	7430	4010	5720	5814.18	4.55	0	60801	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9621	-75.97	2.13	12	0.46	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5690	2.81	20240327	8150	-28.22	20240124	4705	24.34	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
68	20240418	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	120	2	2.10	3884590350	668681	58.50	5710	5890	5710	7430	4010	5720	5809.54	4.55	0	39403	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9604	-75.84	2.13	12	0.41	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5690	2.64	20240327	8150	-28.34	20240124	4705	24.12	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
69	20240418	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	90	2	1.57	3398424600	585180	51.20	5710	5890	5710	7430	4010	5720	5807.72	4.55	0	9738	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9555	-75.45	2.12	12	0.36	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5690	2.11	20240327	8150	-28.71	20240124	4705	23.49	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
70	20240418	120415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	140	2	2.45	2921862500	503536	44.05	5710	5890	5710	7430	4010	5720	5802.95	4.55	0	28021	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9637	-76.10	2.14	12	0.31	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5690	2.99	20240327	8150	-28.10	20240124	4705	24.55	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
71	20240418	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	140	2	2.45	2364571540	408496	35.74	5710	5880	5710	7430	4010	5720	5788.75	4.55	0	5583	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9637	-76.10	2.14	12	0.25	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5690	2.99	20240327	8150	-28.10	20240124	4705	24.55	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
72	20240418	100416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	70	2	1.22	1580555180	273987	23.97	5710	5830	5710	7430	4010	5720	5769.01	4.55	0	-1083	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9522	-75.19	2.11	12	0.17	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5690	1.76	20240327	8150	-28.96	20240124	4705	23.06	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
73	20240418	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	20	2	0.35	381573430	66668	5.83	5710	5770	5710	7430	4010	5720	5723.57	4.55	0	-1910	5960	5840	5780	5660	5600	5810	5630	825	1710	500	4230	10	1	164460303	9440	-74.55	2.09	12	0.04	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5690	0.88	20240327	8150	-29.57	20240124	4705	22.00	20231031	4.82	N	036540	500	824 억		7476773	N	N	3396	N	00	N
74	20240417	160409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	10	2	0.18	6234277920	1075144	58.34	5750	5900	5720	7420	4000	5710	5798.99	4.50	0	104815	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9407	-74.29	2.09	12	0.65	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5690	0.53	20240327	8150	-29.82	20240124	4705	21.57	20231031	4.88	N	036540	500	824 억		7405000	N	N	3396	N	00	N
75	20240417	150418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5760	50	2	0.88	5349685050	921062	49.98	5750	5900	5730	7420	4000	5710	5808.17	4.50	0	86836	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9473	-74.81	2.10	12	0.56	-77.00	2742.00	8150	20240124	-29.33	4705	20231031	22.42	8150	-29.33	20240124	5690	1.23	20240327	8150	-29.33	20240124	4705	22.42	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
76	20240417	140414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	120	2	2.10	4612120840	793947	43.08	5750	5900	5730	7420	4000	5710	5809.10	4.50	0	103299	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9588	-75.71	2.13	12	0.48	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5690	2.46	20240327	8150	-28.47	20240124	4705	23.91	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
77	20240417	130416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	100	2	1.75	4070156010	700954	38.04	5750	5900	5730	7420	4000	5710	5806.60	4.50	0	80781	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9555	-75.45	2.12	12	0.43	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5690	2.11	20240327	8150	-28.71	20240124	4705	23.49	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
78	20240417	120416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	100	2	1.75	3643814180	627497	34.05	5750	5900	5730	7420	4000	5710	5806.90	4.50	0	58213	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9555	-75.45	2.12	12	0.38	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5690	2.11	20240327	8150	-28.71	20240124	4705	23.49	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
79	20240417	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	90	2	1.58	3204198270	551734	29.94	5750	5900	5730	7420	4000	5710	5807.51	4.50	0	49832	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9539	-75.32	2.12	12	0.34	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5690	1.93	20240327	8150	-28.83	20240124	4705	23.27	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
80	20240417	100413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	120	2	2.10	2269258310	389982	21.16	5750	5900	5750	7420	4000	5710	5818.88	4.50	0	73205	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9588	-75.71	2.13	12	0.24	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5690	2.46	20240327	8150	-28.47	20240124	4705	23.91	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
81	20240417	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	70	2	1.23	215712890	37404	2.03	5750	5790	5750	7420	4000	5710	5767.11	4.50	0	515	6163	5936	5823	5596	5483	5880	5540	825	1710	500	4220	10	1	164460303	9506	-75.06	2.11	12	0.02	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5690	1.58	20240327	8150	-29.08	20240124	4705	22.85	20231031	4.88	N	036540	500	824 억		7405000	N	N	399	N	00	N
82	20240416	160417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5710	-160	5	-2.73	10647630820	1816221	167.65	5900	6050	5710	7630	4110	5870	5862.94	4.67	0	-233030	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9391	-74.16	2.08	12	1.10	-77.00	2742.00	8150	20240124	-29.94	4705	20231031	21.36	8150	-29.94	20240124	5690	0.35	20240327	8150	-29.94	20240124	4705	21.36	20231031	4.89	N	036540	500	824 억		7672978	N	N	399	N	00	N
83	20240416	150413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	-130	5	-2.21	10128872450	1725583	159.29	5900	6050	5710	7630	4110	5870	5869.83	4.67	0	-229625	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9440	-74.55	2.09	12	1.05	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5690	0.88	20240327	8150	-29.57	20240124	4705	22.00	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
84	20240416	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	-140	5	-2.39	9349989010	1589451	146.72	5900	6050	5720	7630	4110	5870	5882.56	4.67	0	-225704	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9424	-74.42	2.09	12	0.97	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5690	0.70	20240327	8150	-29.69	20240124	4705	21.79	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
85	20240416	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	-90	5	-1.53	8464666040	1435415	132.50	5900	6050	5740	7630	4110	5870	5897.10	4.67	0	-212310	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9506	-75.06	2.11	12	0.87	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5690	1.58	20240327	8150	-29.08	20240124	4705	22.85	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
86	20240416	120416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	-70	5	-1.19	7998088280	1354655	125.05	5900	6050	5740	7630	4110	5870	5904.27	4.67	0	-199910	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9539	-75.32	2.12	12	0.82	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5690	1.93	20240327	8150	-28.83	20240124	4705	23.27	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
87	20240416	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5750	-120	5	-2.04	7109063540	1200262	110.79	5900	6050	5750	7630	4110	5870	5923.13	4.67	0	-198957	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9456	-74.68	2.10	12	0.73	-77.00	2742.00	8150	20240124	-29.45	4705	20231031	22.21	8150	-29.45	20240124	5690	1.05	20240327	8150	-29.45	20240124	4705	22.21	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
88	20240416	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5880	10	2	0.17	5493295190	921824	85.09	5900	6050	5880	7630	4110	5870	5959.60	4.67	0	-203205	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9670	-76.36	2.14	12	0.56	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5690	3.34	20240327	8150	-27.85	20240124	4705	24.97	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
89	20240416	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6020	150	2	2.56	1184183440	198912	18.36	5900	6030	5880	7630	4110	5870	5955.23	4.67	0	-5108	5990	5930	5820	5760	5650	5960	5790	825	1760	500	4340	10	1	164460303	9901	-78.18	2.20	12	0.12	-77.00	2742.00	8150	20240124	-26.13	4705	20231031	27.95	8150	-26.13	20240124	5690	5.80	20240327	8150	-26.13	20240124	4705	27.95	20231031	4.89	N	036540	500	824 억		7672978	N	N	3089	N	00	N
90	20240415	160408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5870	-40	5	-0.68	6137257330	1062493	85.14	5800	5880	5710	7680	4140	5910	5775.50	4.64	0	99702	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9654	-76.23	2.14	12	0.65	-77.00	2742.00	8150	20240124	-27.98	4705	20231031	24.76	8150	-27.98	20240124	5690	3.16	20240327	8150	-27.98	20240124	4705	24.76	20231031	4.97	N	036540	500	824 억		7635779	N	N	3089	N	00	N
91	20240415	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	-60	5	-1.02	5719206450	991225	79.43	5800	5870	5710	7680	4140	5910	5769.63	4.64	0	94735	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9621	-75.97	2.13	12	0.60	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5690	2.81	20240327	8150	-28.22	20240124	4705	24.34	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
92	20240415	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-80	5	-1.35	5116592310	887890	71.15	5800	5860	5710	7680	4140	5910	5762.40	4.64	0	63518	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9588	-75.71	2.13	12	0.54	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5690	2.46	20240327	8150	-28.47	20240124	4705	23.91	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
93	20240415	130405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	-130	5	-2.20	4629938010	803855	64.42	5800	5860	5710	7680	4140	5910	5759.40	4.64	0	41005	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9506	-75.06	2.11	12	0.49	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5690	1.58	20240327	8150	-29.08	20240124	4705	22.85	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
94	20240415	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	-170	5	-2.88	4233880050	734937	58.90	5800	5860	5710	7680	4140	5910	5760.58	4.64	0	23268	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9440	-74.55	2.09	12	0.45	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5690	0.88	20240327	8150	-29.57	20240124	4705	22.00	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
95	20240415	110409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5750	-160	5	-2.71	3760857330	652485	52.29	5800	5860	5710	7680	4140	5910	5763.58	4.64	0	22987	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9456	-74.68	2.10	12	0.40	-77.00	2742.00	8150	20240124	-29.45	4705	20231031	22.21	8150	-29.45	20240124	5690	1.05	20240327	8150	-29.45	20240124	4705	22.21	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
96	20240415	100410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5750	-160	5	-2.71	2868217370	496739	39.81	5800	5860	5710	7680	4140	5910	5773.70	4.64	0	50362	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9456	-74.68	2.10	12	0.30	-77.00	2742.00	8150	20240124	-29.45	4705	20231031	22.21	8150	-29.45	20240124	5690	1.05	20240327	8150	-29.45	20240124	4705	22.21	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
97	20240415	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	-120	5	-2.03	643039490	110684	8.87	5800	5860	5780	7680	4140	5910	5808.37	4.64	0	26383	6203	6056	5983	5836	5763	6020	5800	825	1770	500	4370	10	1	164460303	9522	-75.19	2.11	12	0.07	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5690	1.76	20240327	8150	-28.96	20240124	4705	23.06	20231031	4.97	N	036540	500	824 억		7635779	N	N	11414	N	00	N
98	20240412	160408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	-140	5	-2.31	7379623360	1229174	115.36	6080	6130	5910	7860	4240	6050	6004.11	4.65	0	-94914	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9720	-76.75	2.16	12	0.75	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5690	3.87	20240327	8150	-27.48	20240124	4705	25.61	20231031	4.96	N	036540	500	824 억		7650697	N	N	11183	N	00	N
99	20240412	150408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-110	5	-1.82	6516840620	1083410	101.68	6080	6130	5920	7860	4240	6050	6015.12	4.65	0	-88391	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9769	-77.14	2.17	12	0.66	-77.00	2742.00	8150	20240124	-27.12	4705	20231031	26.25	8150	-27.12	20240124	5690	4.39	20240327	8150	-27.12	20240124	4705	26.25	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
100	20240412	140408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	-90	5	-1.49	5672542110	941417	88.35	6080	6130	5950	7860	4240	6050	6025.54	4.65	0	-87347	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9802	-77.40	2.17	12	0.57	-77.00	2742.00	8150	20240124	-26.87	4705	20231031	26.67	8150	-26.87	20240124	5690	4.75	20240327	8150	-26.87	20240124	4705	26.67	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
101	20240412	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5970	-80	5	-1.32	4973031180	824066	77.34	6080	6130	5950	7860	4240	6050	6034.75	4.65	0	-85248	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9818	-77.53	2.18	12	0.50	-77.00	2742.00	8150	20240124	-26.75	4705	20231031	26.89	8150	-26.75	20240124	5690	4.92	20240327	8150	-26.75	20240124	4705	26.89	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
102	20240412	120408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	-40	5	-0.66	4033540880	667047	62.60	6080	6130	5990	7860	4240	6050	6046.86	4.65	0	-66252	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9884	-78.05	2.19	12	0.41	-77.00	2742.00	8150	20240124	-26.26	4705	20231031	27.74	8150	-26.26	20240124	5690	5.62	20240327	8150	-26.26	20240124	4705	27.74	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
103	20240412	110405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	20	2	0.33	3218822160	531997	49.93	6080	6130	6000	7860	4240	6050	6050.45	4.65	0	-35847	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9983	-78.83	2.21	12	0.32	-77.00	2742.00	8150	20240124	-25.52	4705	20231031	29.01	8150	-25.52	20240124	5690	6.68	20240327	8150	-25.52	20240124	4705	29.01	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
104	20240412	100406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6050	0	3	0.00	2351538760	388491	36.46	6080	6130	6000	7860	4240	6050	6053.01	4.65	0	-57355	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9950	-78.57	2.21	12	0.24	-77.00	2742.00	8150	20240124	-25.77	4705	20231031	28.59	8150	-25.77	20240124	5690	6.33	20240327	8150	-25.77	20240124	4705	28.59	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
105	20240412	090406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6060	10	2	0.17	641726000	105398	9.89	6080	6130	6050	7860	4240	6050	6088.60	4.65	0	-22815	6230	6140	5960	5870	5690	6185	5915	825	1810	500	4470	10	1	164460303	9966	-78.70	2.21	12	0.06	-77.00	2742.00	8150	20240124	-25.64	4705	20231031	28.80	8150	-25.64	20240124	5690	6.50	20240327	8150	-25.64	20240124	4705	28.80	20231031	4.96	N	036540	500	824 억		7650697	N	N	8377	N	00	N
106	20240411	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6050	150	2	2.54	6217966870	1046487	107.14	5810	6050	5780	7670	4130	5900	5940.37	4.59	0	63356	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9950	-78.57	2.21	12	0.64	-77.00	2742.00	8150	20240124	-25.77	4705	20231031	28.59	8150	-25.77	20240124	5690	6.33	20240327	8150	-25.77	20240124	4705	28.59	20231031	4.89	N	036540	500	824 억		7552932	N	N	8377	N	00	N
107	20240411	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	100	2	1.69	5160614280	871384	89.21	5810	6010	5780	7670	4130	5900	5922.32	4.59	0	91127	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9868	-77.92	2.19	12	0.53	-77.00	2742.00	8150	20240124	-26.38	4705	20231031	27.52	8150	-26.38	20240124	5690	5.45	20240327	8150	-26.38	20240124	4705	27.52	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
108	20240411	140408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	100	2	1.69	4450656650	752914	77.08	5810	6010	5780	7670	4130	5900	5911.24	4.59	0	63694	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9868	-77.92	2.19	12	0.46	-77.00	2742.00	8150	20240124	-26.38	4705	20231031	27.52	8150	-26.38	20240124	5690	5.45	20240327	8150	-26.38	20240124	4705	27.52	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
109	20240411	130400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5950	50	2	0.85	3897405360	660507	67.62	5810	6010	5780	7670	4130	5900	5900.63	4.59	0	39886	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9785	-77.27	2.17	12	0.40	-77.00	2742.00	8150	20240124	-26.99	4705	20231031	26.46	8150	-26.99	20240124	5690	4.57	20240327	8150	-26.99	20240124	4705	26.46	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
110	20240411	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5970	70	2	1.19	3480634050	590419	60.45	5810	6010	5780	7670	4130	5900	5895.19	4.59	0	45134	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9818	-77.53	2.18	12	0.36	-77.00	2742.00	8150	20240124	-26.75	4705	20231031	26.89	8150	-26.75	20240124	5690	4.92	20240327	8150	-26.75	20240124	4705	26.89	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
111	20240411	110402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	80	2	1.36	2929433800	498364	51.02	5810	5980	5780	7670	4130	5900	5878.10	4.59	0	42207	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9835	-77.66	2.18	12	0.30	-77.00	2742.00	8150	20240124	-26.63	4705	20231031	27.10	8150	-26.63	20240124	5690	5.10	20240327	8150	-26.63	20240124	4705	27.10	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
112	20240411	100406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	20	2	0.34	2081322900	355882	36.43	5810	5930	5780	7670	4130	5900	5848.34	4.59	0	1556	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9736	-76.88	2.16	12	0.22	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5690	4.04	20240327	8150	-27.36	20240124	4705	25.82	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
113	20240411	090404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	-80	5	-1.36	424035970	72928	7.47	5810	5850	5800	7670	4130	5900	5814.38	4.59	0	29510	6073	5986	5943	5856	5813	5965	5835	825	1770	500	4360	10	1	164460303	9572	-75.58	2.12	12	0.04	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5690	2.28	20240327	8150	-28.59	20240124	4705	23.70	20231031	4.89	N	036540	500	824 억		7552932	N	N	5860	N	00	N
114	20240409	160359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5900	-70	5	-1.17	5682513550	957697	60.36	5940	6030	5900	7760	4180	5970	5933.63	4.62	0	-44282	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9703	-76.62	2.15	12	0.58	-77.00	2742.00	8150	20240124	-27.61	4705	20231031	25.40	8150	-27.61	20240124	5690	3.69	20240327	8150	-27.61	20240124	4705	25.40	20231031	4.87	N	036540	500	824 억		7591919	N	N	5860	N	00	N
115	20240409	150401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	-50	5	-0.84	5097113820	858564	54.11	5940	6030	5900	7760	4180	5970	5936.79	4.62	0	-43165	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9736	-76.88	2.16	12	0.52	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5690	4.04	20240327	8150	-27.36	20240124	4705	25.82	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
116	20240409	140404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-30	5	-0.50	4451448090	749552	47.24	5940	6030	5900	7760	4180	5970	5938.81	4.62	0	-22503	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9769	-77.14	2.17	12	0.46	-77.00	2742.00	8150	20240124	-27.12	4705	20231031	26.25	8150	-27.12	20240124	5690	4.39	20240327	8150	-27.12	20240124	4705	26.25	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
117	20240409	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-30	5	-0.50	4003687480	674271	42.50	5940	6030	5900	7760	4180	5970	5937.80	4.62	0	-23808	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9769	-77.14	2.17	12	0.41	-77.00	2742.00	8150	20240124	-27.12	4705	20231031	26.25	8150	-27.12	20240124	5690	4.39	20240327	8150	-27.12	20240124	4705	26.25	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
118	20240409	120402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5900	-70	5	-1.17	3375123760	568116	35.81	5940	6030	5900	7760	4180	5970	5940.90	4.62	0	-32262	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9703	-76.62	2.15	12	0.35	-77.00	2742.00	8150	20240124	-27.61	4705	20231031	25.40	8150	-27.61	20240124	5690	3.69	20240327	8150	-27.61	20240124	4705	25.40	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
119	20240409	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	-60	5	-1.01	2682996220	450911	28.42	5940	6030	5900	7760	4180	5970	5950.16	4.62	0	-1495	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9720	-76.75	2.16	12	0.27	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5690	3.87	20240327	8150	-27.48	20240124	4705	25.61	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
120	20240409	100358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5950	-20	5	-0.34	1594361090	267162	16.84	5940	6030	5920	7760	4180	5970	5967.77	4.62	0	9765	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9785	-77.27	2.17	12	0.16	-77.00	2742.00	8150	20240124	-26.99	4705	20231031	26.46	8150	-26.99	20240124	5690	4.57	20240327	8150	-26.99	20240124	4705	26.46	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
121	20240409	090405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-30	5	-0.50	347262980	58450	3.68	5940	5970	5920	7760	4180	5970	5941.15	4.62	0	-17098	6323	6146	6053	5876	5783	6100	5830	825	1790	500	4410	10	1	164460303	9769	-77.14	2.17	12	0.04	-77.00	2742.00	8150	20240124	-27.12	4705	20231031	26.25	8150	-27.12	20240124	5690	4.39	20240327	8150	-27.12	20240124	4705	26.25	20231031	4.87	N	036540	500	824 억		7591919	N	N	10582	N	00	N
122	20240408	160355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5970	-220	5	-3.55	9387441540	1554308	80.73	6230	6230	5960	8040	4340	6190	6039.76	4.87	0	-482080	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9818	-77.53	2.18	12	0.95	-77.00	2742.00	8150	20240124	-26.75	4705	20231031	26.89	8150	-26.75	20240124	5690	4.92	20240327	8150	-26.75	20240124	4705	26.89	20231031	5.04	N	036540	500	824 억		8014202	N	N	10582	N	00	N
123	20240408	150400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	-210	5	-3.39	8674147650	1434880	74.53	6230	6230	5960	8040	4340	6190	6045.15	4.87	0	-474632	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9835	-77.66	2.18	12	0.87	-77.00	2742.00	8150	20240124	-26.63	4705	20231031	27.10	8150	-26.63	20240124	5690	5.10	20240327	8150	-26.63	20240124	4705	27.10	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
124	20240408	140402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	-190	5	-3.07	8033648900	1327832	68.97	6230	6230	5960	8040	4340	6190	6050.14	4.87	0	-471755	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9868	-77.92	2.19	12	0.81	-77.00	2742.00	8150	20240124	-26.38	4705	20231031	27.52	8150	-26.38	20240124	5690	5.45	20240327	8150	-26.38	20240124	4705	27.52	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
125	20240408	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	-190	5	-3.07	7402291220	1222546	63.50	6230	6230	5960	8040	4340	6190	6054.75	4.87	0	-451097	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9868	-77.92	2.19	12	0.74	-77.00	2742.00	8150	20240124	-26.38	4705	20231031	27.52	8150	-26.38	20240124	5690	5.45	20240327	8150	-26.38	20240124	4705	27.52	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
126	20240408	120401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	-210	5	-3.39	6801187110	1122255	58.29	6230	6230	5960	8040	4340	6190	6060.22	4.87	0	-412409	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9835	-77.66	2.18	12	0.68	-77.00	2742.00	8150	20240124	-26.63	4705	20231031	27.10	8150	-26.63	20240124	5690	5.10	20240327	8150	-26.63	20240124	4705	27.10	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
127	20240408	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	-190	5	-3.07	5888277970	969589	50.36	6230	6230	5980	8040	4340	6190	6072.89	4.87	0	-344501	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9868	-77.92	2.19	12	0.59	-77.00	2742.00	8150	20240124	-26.38	4705	20231031	27.52	8150	-26.38	20240124	5690	5.45	20240327	8150	-26.38	20240124	4705	27.52	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
128	20240408	100357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-160	5	-2.58	4296093760	704674	36.60	6230	6230	6020	8040	4340	6190	6096.49	4.87	0	-216325	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	9917	-78.31	2.20	12	0.43	-77.00	2742.00	8150	20240124	-26.01	4705	20231031	28.16	8150	-26.01	20240124	5690	5.98	20240327	8150	-26.01	20240124	4705	28.16	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
129	20240408	090401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6160	-30	5	-0.48	980662360	158288	8.22	6230	6230	6150	8040	4340	6190	6195.45	4.87	0	-82904	6343	6266	6133	6056	5923	6305	6095	825	1850	500	4580	10	1	164460303	10131	-80.00	2.25	12	0.10	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	5.04	N	036540	500	824 억		8014202	N	N	10969	N	00	N
130	20240405	160402	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6190	10	2	0.16	11554220700	1887688	50.58	6050	6210	6000	8030	4330	6180	6120.62	5.05	0	-291753	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10180	-80.39	2.26	12	1.15	-77.00	2742.00	8150	20240124	-24.05	4705	20231031	31.56	8150	-24.05	20240124	5690	8.79	20240327	8150	-24.05	20240124	4705	31.56	20231031	5.05	N	036540	500	824 억		8300778	N	N	10969	N	00	N
131	20240405	150359	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6190	10	2	0.16	10194424090	1667836	44.69	6050	6210	6000	8030	4330	6180	6112.31	5.05	0	-205608	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10180	-80.39	2.26	12	1.01	-77.00	2742.00	8150	20240124	-24.05	4705	20231031	31.56	8150	-24.05	20240124	5690	8.79	20240327	8150	-24.05	20240124	4705	31.56	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
132	20240405	140357	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6070	-110	5	-1.78	8271685090	1354996	36.31	6050	6210	6000	8030	4330	6180	6104.50	5.05	0	-141172	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	9983	-78.83	2.21	12	0.82	-77.00	2742.00	8150	20240124	-25.52	4705	20231031	29.01	8150	-25.52	20240124	5690	6.68	20240327	8150	-25.52	20240124	4705	29.01	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
133	20240405	130357	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6070	-110	5	-1.78	7772642610	1272677	34.10	6050	6210	6000	8030	4330	6180	6107.24	5.05	0	-138815	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	9983	-78.83	2.21	12	0.77	-77.00	2742.00	8150	20240124	-25.52	4705	20231031	29.01	8150	-25.52	20240124	5690	6.68	20240327	8150	-25.52	20240124	4705	29.01	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
134	20240405	120358	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-90	5	-1.46	7262989810	1188756	31.85	6050	6210	6000	8030	4330	6180	6109.66	5.05	0	-104897	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10016	-79.09	2.22	12	0.72	-77.00	2742.00	8150	20240124	-25.28	4705	20231031	29.44	8150	-25.28	20240124	5690	7.03	20240327	8150	-25.28	20240124	4705	29.44	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
135	20240405	110400	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-90	5	-1.46	6002036870	981715	26.31	6050	6210	6000	8030	4330	6180	6113.73	5.05	0	-87221	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10016	-79.09	2.22	12	0.60	-77.00	2742.00	8150	20240124	-25.28	4705	20231031	29.44	8150	-25.28	20240124	5690	7.03	20240327	8150	-25.28	20240124	4705	29.44	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
136	20240405	100331	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6120	-60	5	-0.97	4247122620	693652	18.59	6050	6210	6000	8030	4330	6180	6122.73	5.05	0	-41973	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10065	-79.48	2.23	12	0.42	-77.00	2742.00	8150	20240124	-24.91	4705	20231031	30.07	8150	-24.91	20240124	5690	7.56	20240327	8150	-24.91	20240124	4705	30.07	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
137	20240405	090356	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-90	5	-1.46	882310940	146001	3.91	6050	6090	6000	8030	4330	6180	6041.83	5.05	0	21437	6406	6292	6126	6012	5846	6350	6070	825	1850	500	4570	10	1	164460303	10016	-79.09	2.22	12	0.09	-77.00	2742.00	8150	20240124	-25.28	4705	20231031	29.44	8150	-25.28	20240124	5690	7.03	20240327	8150	-25.28	20240124	4705	29.44	20231031	5.05	N	036540	500	824 억		8300778	N	N	10283	N	00	N
138	20240404	160354	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6180	300	2	5.10	22521230130	3656005	180.93	5960	6240	5960	7640	4120	5880	6160.07	4.63	0	641485	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10164	-80.26	2.25	12	2.22	-77.00	2742.00	8150	20240124	-24.17	4705	20231031	31.35	8150	-24.17	20240124	5690	8.61	20240327	8150	-24.17	20240124	4705	31.35	20231031	4.86	N	036540	500	824 억		7619400	N	N	10283	N	00	N
139	20240404	150353	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6160	280	2	4.76	21590483480	3505253	173.47	5960	6240	5960	7640	4120	5880	6159.49	4.63	0	654644	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10131	-80.00	2.25	12	2.13	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
140	20240404	140354	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6190	310	2	5.27	20092330140	3262270	161.45	5960	6240	5960	7640	4120	5880	6159.03	4.63	0	654908	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10180	-80.39	2.26	12	1.98	-77.00	2742.00	8150	20240124	-24.05	4705	20231031	31.56	8150	-24.05	20240124	5690	8.79	20240327	8150	-24.05	20240124	4705	31.56	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
141	20240404	130351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6160	280	2	4.76	18030433620	2928972	144.95	5960	6240	5960	7640	4120	5880	6155.92	4.63	0	595182	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10131	-80.00	2.25	12	1.78	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
142	20240404	120352	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6180	300	2	5.10	15650316960	2543826	125.89	5960	6240	5960	7640	4120	5880	6152.31	4.63	0	546053	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10164	-80.26	2.25	12	1.55	-77.00	2742.00	8150	20240124	-24.17	4705	20231031	31.35	8150	-24.17	20240124	5690	8.61	20240327	8150	-24.17	20240124	4705	31.35	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
143	20240404	110352	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6150	270	2	4.59	13055309290	2124373	105.13	5960	6240	5960	7640	4120	5880	6145.53	4.63	0	436825	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10114	-79.87	2.24	12	1.29	-77.00	2742.00	8150	20240124	-24.54	4705	20231031	30.71	8150	-24.54	20240124	5690	8.08	20240327	8150	-24.54	20240124	4705	30.71	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
144	20240404	100352	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6200	320	2	5.44	9530582610	1551619	76.79	5960	6240	5960	7640	4120	5880	6142.40	4.63	0	425074	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	10197	-80.52	2.26	12	0.94	-77.00	2742.00	8150	20240124	-23.93	4705	20231031	31.77	8150	-23.93	20240124	5690	8.96	20240327	8150	-23.93	20240124	4705	31.77	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
145	20240404	090353	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5980	100	2	1.70	649096090	108490	5.37	5960	6010	5960	7640	4120	5880	5983.31	4.63	0	-10480	6100	5990	5920	5810	5740	5955	5775	825	1760	500	4350	10	1	164460303	9835	-77.66	2.18	12	0.07	-77.00	2742.00	8150	20240124	-26.63	4705	20231031	27.10	8150	-26.63	20240124	5690	5.10	20240327	8150	-26.63	20240124	4705	27.10	20231031	4.86	N	036540	500	824 억		7619400	N	N	91270	N	00	N
146	20240403	160353	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5880	-220	5	-3.61	11830602570	1991390	35.01	6000	6030	5850	7930	4270	6100	5940.95	4.58	0	268984	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9670	-76.36	2.14	12	1.21	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5690	3.34	20240327	8150	-27.85	20240124	4705	24.97	20231031	4.86	N	036540	500	824 억		7538813	N	N	91270	N	00	N
147	20240403	150351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5870	-230	5	-3.77	10116503430	1699929	29.89	6000	6030	5860	7930	4270	6100	5951.11	4.58	0	178047	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9654	-76.23	2.14	12	1.03	-77.00	2742.00	8150	20240124	-27.98	4705	20231031	24.76	8150	-27.98	20240124	5690	3.16	20240327	8150	-27.98	20240124	4705	24.76	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
148	20240403	140350	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5930	-170	5	-2.79	8084216630	1355619	23.83	6000	6030	5920	7930	4270	6100	5963.46	4.58	0	187876	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9752	-77.01	2.16	12	0.82	-77.00	2742.00	8150	20240124	-27.24	4705	20231031	26.04	8150	-27.24	20240124	5690	4.22	20240327	8150	-27.24	20240124	4705	26.04	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
149	20240403	130350	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5950	-150	5	-2.46	6349205880	1063352	18.70	6000	6030	5920	7930	4270	6100	5970.91	4.58	0	172842	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9785	-77.27	2.17	12	0.65	-77.00	2742.00	8150	20240124	-26.99	4705	20231031	26.46	8150	-26.99	20240124	5690	4.57	20240327	8150	-26.99	20240124	4705	26.46	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
150	20240403	120351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5950	-150	5	-2.46	5596886240	936801	16.47	6000	6030	5920	7930	4270	6100	5974.44	4.58	0	171233	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9785	-77.27	2.17	12	0.57	-77.00	2742.00	8150	20240124	-26.99	4705	20231031	26.46	8150	-26.99	20240124	5690	4.57	20240327	8150	-26.99	20240124	4705	26.46	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
151	20240403	110351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5960	-140	5	-2.30	4939000030	826275	14.53	6000	6030	5920	7930	4270	6100	5977.39	4.58	0	167027	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9802	-77.40	2.17	12	0.50	-77.00	2742.00	8150	20240124	-26.87	4705	20231031	26.67	8150	-26.87	20240124	5690	4.75	20240327	8150	-26.87	20240124	4705	26.67	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
152	20240403	100352	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	5970	-130	5	-2.13	3922326440	656197	11.54	6000	6030	5920	7930	4270	6100	5977.32	4.58	0	127413	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9818	-77.53	2.18	12	0.40	-77.00	2742.00	8150	20240124	-26.75	4705	20231031	26.89	8150	-26.75	20240124	5690	4.92	20240327	8150	-26.75	20240124	4705	26.89	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
153	20240403	090352	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6010	-90	5	-1.48	1143863320	191008	3.36	6000	6030	5940	7930	4270	6100	5988.43	4.58	0	36452	6560	6330	6200	5970	5840	6265	5905	825	1830	500	4510	10	1	164460303	9884	-78.05	2.19	12	0.12	-77.00	2742.00	8150	20240124	-26.26	4705	20231031	27.74	8150	-26.26	20240124	5690	5.62	20240327	8150	-26.26	20240124	4705	27.74	20231031	4.86	N	036540	500	824 억		7538813	N	N	4304	N	00	N
154	20240402	160343	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6100	-40	5	-0.65	35112318790	5640941	257.80	6210	6430	6070	7980	4300	6140	6224.64	5.19	0	-1012297	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10032	-79.22	2.22	12	3.43	-77.00	2742.00	8150	20240124	-25.15	4705	20231031	29.65	8150	-25.15	20240124	5690	7.21	20240327	8150	-25.15	20240124	4705	29.65	20231031	4.88	N	036540	500	824 억		8528088	N	N	4304	N	00	N
155	20240402	150350	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6110	-30	5	-0.49	34002191290	5459259	249.50	6210	6430	6070	7980	4300	6140	6228.36	5.19	0	-1055361	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10049	-79.35	2.23	12	3.32	-77.00	2742.00	8150	20240124	-25.03	4705	20231031	29.86	8150	-25.03	20240124	5690	7.38	20240327	8150	-25.03	20240124	4705	29.86	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
156	20240402	140351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6160	20	2	0.33	31266549950	5011478	229.04	6210	6430	6120	7980	4300	6140	6239.00	5.19	0	-1081712	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10131	-80.00	2.25	12	3.05	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
157	20240402	130345	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6160	20	2	0.33	29299490480	4692143	214.44	6210	6430	6120	7980	4300	6140	6244.38	5.19	0	-1018904	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10131	-80.00	2.25	12	2.85	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
158	20240402	120345	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6210	70	2	1.14	27761119910	4442887	203.05	6210	6430	6120	7980	4300	6140	6248.45	5.19	0	-987951	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10213	-80.65	2.26	12	2.70	-77.00	2742.00	8150	20240124	-23.80	4705	20231031	31.99	8150	-23.80	20240124	5690	9.14	20240327	8150	-23.80	20240124	4705	31.99	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
159	20240402	110347	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6160	20	2	0.33	26042256000	4163880	190.30	6210	6430	6120	7980	4300	6140	6254.33	5.19	0	-985292	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10131	-80.00	2.25	12	2.53	-77.00	2742.00	8150	20240124	-24.42	4705	20231031	30.92	8150	-24.42	20240124	5690	8.26	20240327	8150	-24.42	20240124	4705	30.92	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
160	20240402	100346	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6170	30	2	0.49	22335517670	3561063	162.75	6210	6430	6150	7980	4300	6140	6272.16	5.19	0	-870491	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10147	-80.13	2.25	12	2.17	-77.00	2742.00	8150	20240124	-24.29	4705	20231031	31.14	8150	-24.29	20240124	5690	8.44	20240327	8150	-24.29	20240124	4705	31.14	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
161	20240402	090345	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6290	150	2	2.44	3130478070	499752	22.84	6210	6330	6210	7980	4300	6140	6264.16	5.19	0	-56080	6300	6220	6140	6060	5980	6220	6060	825	1840	500	4540	10	1	164460303	10345	-81.69	2.29	12	0.30	-77.00	2742.00	8150	20240124	-22.82	4705	20231031	33.69	8150	-22.82	20240124	5690	10.54	20240327	8150	-22.82	20240124	4705	33.69	20231031	4.88	N	036540	500	824 억		8528088	N	N	16873	N	00	N
162	20240401	160344	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6140	110	2	1.82	12575691670	2052340	101.85	6140	6220	6060	7830	4230	6030	6127.44	5.13	-2905	-21187	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10098	-79.74	2.24	12	1.25	-77.00	2742.00	8150	20240124	-24.66	4705	20231031	30.50	8150	-24.66	20240124	5690	7.91	20240327	8150	-24.66	20240124	4705	30.50	20231031	4.83	N	036540	500	824 억		8433521	N	N	16873	N	00	N
163	20240401	150345	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6110	80	2	1.33	11685287300	1906690	94.62	6140	6220	6060	7830	4230	6030	6128.57	5.13	-2905	-29861	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10049	-79.35	2.23	12	1.16	-77.00	2742.00	8150	20240124	-25.03	4705	20231031	29.86	8150	-25.03	20240124	5690	7.38	20240327	8150	-25.03	20240124	4705	29.86	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
164	20240401	140343	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6090	60	2	1.00	10680471260	1742279	86.46	6140	6220	6060	7830	4230	6030	6130.17	5.13	-2905	-40555	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10016	-79.09	2.22	12	1.06	-77.00	2742.00	8150	20240124	-25.28	4705	20231031	29.44	8150	-25.28	20240124	5690	7.03	20240327	8150	-25.28	20240124	4705	29.44	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
165	20240401	130344	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6100	70	2	1.16	9825251900	1601905	79.49	6140	6220	6060	7830	4230	6030	6133.48	5.13	-2905	-24303	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10032	-79.22	2.22	12	0.97	-77.00	2742.00	8150	20240124	-25.15	4705	20231031	29.65	8150	-25.15	20240124	5690	7.21	20240327	8150	-25.15	20240124	4705	29.65	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
166	20240401	120347	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6100	70	2	1.16	8960457060	1460120	72.46	6140	6220	6060	7830	4230	6030	6136.79	5.13	-2905	-27127	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10032	-79.22	2.22	12	0.89	-77.00	2742.00	8150	20240124	-25.15	4705	20231031	29.65	8150	-25.15	20240124	5690	7.21	20240327	8150	-25.15	20240124	4705	29.65	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
167	20240401	110345	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6120	90	2	1.49	8008414540	1304229	64.72	6140	6220	6060	7830	4230	6030	6140.34	5.13	-2905	-10120	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10065	-79.48	2.23	12	0.79	-77.00	2742.00	8150	20240124	-24.91	4705	20231031	30.07	8150	-24.91	20240124	5690	7.56	20240327	8150	-24.91	20240124	4705	30.07	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
168	20240401	100343	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6130	100	2	1.66	5959158270	971016	48.19	6140	6220	6060	7830	4230	6030	6137.03	5.13	-2905	-34290	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10081	-79.61	2.24	12	0.59	-77.00	2742.00	8150	20240124	-24.79	4705	20231031	30.29	8150	-24.79	20240124	5690	7.73	20240327	8150	-24.79	20240124	4705	30.29	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N
169	20240401	090343	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6180	150	2	2.49	1389516110	225876	11.21	6140	6180	6120	7830	4230	6030	6151.68	5.13	-2905	7659	6210	6120	6040	5950	5870	6080	5910	825	1800	500	4460	10	1	164460303	10164	-80.26	2.25	12	0.14	-77.00	2742.00	8150	20240124	-24.17	4705	20231031	31.35	8150	-24.17	20240124	5690	8.61	20240327	8150	-24.17	20240124	4705	31.35	20231031	4.83	N	036540	500	824 억		8433521	N	N	10781	N	00	N