KissMeData/403870/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161308	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42550	300	2	0.71	40640294950	955175	88.51	42000	43450	41700	54900	29600	42250	42548.38	17.10	0	37866	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35288	43.02	12.55	12	1.15	989.00	3391.00	63900	20240215	-33.41	23550	20230524	80.68	63900	-33.41	20240215	35650	19.35	20240510	63900	-33.41	20240215	26050	63.34	20230531	3.29	N	403870	500	414 억		14181087	N	N	1025	N	00	N
3	20240531	151310	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42450	200	2	0.47	37745179300	887036	82.19	42000	43450	41700	54900	29600	42250	42553.15	17.10	0	31925	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35206	42.92	12.52	12	1.07	989.00	3391.00	63900	20240215	-33.57	23550	20230524	80.25	63900	-33.57	20240215	35650	19.07	20240510	63900	-33.57	20240215	26050	62.96	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
4	20240531	141308	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	100	2	0.24	31879452050	748773	69.38	42000	43450	41700	54900	29600	42250	42577.03	17.10	0	25991	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35123	42.82	12.49	12	0.90	989.00	3391.00	63900	20240215	-33.72	23550	20230524	79.83	63900	-33.72	20240215	35650	18.79	20240510	63900	-33.72	20240215	26050	62.57	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
5	20240531	131311	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42400	150	2	0.36	29119544450	683655	63.35	42000	43450	41700	54900	29600	42250	42595.59	17.10	0	25376	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35164	42.87	12.50	12	0.82	989.00	3391.00	63900	20240215	-33.65	23550	20230524	80.04	63900	-33.65	20240215	35650	18.93	20240510	63900	-33.65	20240215	26050	62.76	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
6	20240531	121313	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42750	500	2	1.18	26214892050	615190	57.00	42000	43450	41700	54900	29600	42250	42614.63	17.10	0	24819	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35454	43.23	12.61	12	0.74	989.00	3391.00	63900	20240215	-33.10	23550	20230524	81.53	63900	-33.10	20240215	35650	19.92	20240510	63900	-33.10	20240215	26050	64.11	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
7	20240531	111310	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43200	950	2	2.25	23381404300	549165	50.89	42000	43450	41700	54900	29600	42250	42578.26	17.10	0	37721	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35828	43.68	12.74	12	0.66	989.00	3391.00	63900	20240215	-32.39	23550	20230524	83.44	63900	-32.39	20240215	35650	21.18	20240510	63900	-32.39	20240215	26050	65.83	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
8	20240531	101302	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42800	550	2	1.30	14993900350	354698	32.87	42000	42850	41700	54900	29600	42250	42272.51	17.10	0	26091	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35496	43.28	12.62	12	0.43	989.00	3391.00	63900	20240215	-33.02	23550	20230524	81.74	63900	-33.02	20240215	35650	20.06	20240510	63900	-33.02	20240215	26050	64.30	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
9	20240531	091314	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42650	400	2	0.95	5197026900	122693	11.37	42000	42750	41800	54900	29600	42250	42360.96	17.10	0	-7468	45083	43666	42883	41466	40683	43275	41075	415	12650	500	31260	50	1	82934144	35371	43.12	12.58	12	0.15	989.00	3391.00	63900	20240215	-33.26	23550	20230524	81.10	63900	-33.26	20240215	35650	19.64	20240510	63900	-33.26	20240215	26050	63.72	20230531	3.29	N	403870	500	414 억		14181087	N	N	15643	N	00	N
10	20240530	161304	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42250	-1300	5	-2.99	45527400050	1060174	56.26	43050	44300	42100	56600	30500	43550	42946.44	17.06	0	57394	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35040	42.72	12.46	12	1.28	989.00	3391.00	63900	20240215	-33.88	23500	20230523	79.79	63900	-33.88	20240215	35650	18.51	20240510	63900	-33.88	20240215	25550	65.36	20230530	3.49	N	403870	500	414 억		14149007	N	N	15643	N	00	N
11	20240530	151304	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	-1200	5	-2.76	42863422450	997204	52.92	43050	44300	42100	56600	30500	43550	42983.42	17.06	0	47896	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35123	42.82	12.49	12	1.20	989.00	3391.00	63900	20240215	-33.72	23500	20230523	80.21	63900	-33.72	20240215	35650	18.79	20240510	63900	-33.72	20240215	25550	65.75	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
12	20240530	141303	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42550	-1000	5	-2.30	38413123500	892391	47.35	43050	44300	42100	56600	30500	43550	43044.99	17.06	0	44481	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35288	43.02	12.55	12	1.08	989.00	3391.00	63900	20240215	-33.41	23500	20230523	81.06	63900	-33.41	20240215	35650	19.35	20240510	63900	-33.41	20240215	25550	66.54	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
13	20240530	131305	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42500	-1050	5	-2.41	34287503150	794807	42.18	43050	44300	42150	56600	30500	43550	43139.24	17.06	0	27475	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35247	42.97	12.53	12	0.96	989.00	3391.00	63900	20240215	-33.49	23500	20230523	80.85	63900	-33.49	20240215	35650	19.21	20240510	63900	-33.49	20240215	25550	66.34	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
14	20240530	121302	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42500	-1050	5	-2.41	31260495050	723435	38.39	43050	44300	42150	56600	30500	43550	43211.05	17.06	0	13183	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35247	42.97	12.53	12	0.87	989.00	3391.00	63900	20240215	-33.49	23500	20230523	80.85	63900	-33.49	20240215	35650	19.21	20240510	63900	-33.49	20240215	25550	66.34	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
15	20240530	111303	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42700	-850	5	-1.95	24908211150	573797	30.45	43050	44300	42600	56600	30500	43550	43409.37	17.06	0	-26103	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	35413	43.17	12.59	12	0.69	989.00	3391.00	63900	20240215	-33.18	23500	20230523	81.70	63900	-33.18	20240215	35650	19.78	20240510	63900	-33.18	20240215	25550	67.12	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
16	20240530	101306	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43650	100	2	0.23	17066849750	391487	20.77	43050	44300	42950	56600	30500	43550	43594.97	17.06	0	1049	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	36201	44.14	12.87	12	0.47	989.00	3391.00	63900	20240215	-31.69	23500	20230523	85.74	63900	-31.69	20240215	35650	22.44	20240510	63900	-31.69	20240215	25550	70.84	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
17	20240530	091305	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43800	250	2	0.57	8868179600	203434	10.80	43050	44300	42950	56600	30500	43550	43592.48	17.06	0	5761	46383	44966	44183	42766	41983	44575	42375	415	13050	500	32220	50	1	82934144	36325	44.29	12.92	12	0.25	989.00	3391.00	63900	20240215	-31.46	23500	20230523	86.38	63900	-31.46	20240215	35650	22.86	20240510	63900	-31.46	20240215	25550	71.43	20230530	3.49	N	403870	500	414 억		14149007	N	N	75166	N	00	N
18	20240529	161252	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43550	-1650	5	-3.65	81664558100	1851294	38.20	45550	45600	43400	58700	31650	45200	44113.36	17.14	0	-83629	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36118	44.03	12.84	12	2.23	989.00	3391.00	63900	20240215	-31.85	23500	20230523	85.32	63900	-31.85	20240215	35650	22.16	20240510	63900	-31.85	20240215	25550	70.45	20230530	3.63	N	403870	500	414 억		14212141	N	N	75144	N	00	N
19	20240529	151254	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43550	-1650	5	-3.65	77289470650	1750726	36.13	45550	45600	43400	58700	31650	45200	44146.88	17.14	0	-121778	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36118	44.03	12.84	12	2.11	989.00	3391.00	63900	20240215	-31.85	23500	20230523	85.32	63900	-31.85	20240215	35650	22.16	20240510	63900	-31.85	20240215	25550	70.45	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
20	20240529	141254	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43700	-1500	5	-3.32	70837825150	1602786	33.07	45550	45600	43400	58700	31650	45200	44196.46	17.14	0	-106590	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36242	44.19	12.89	12	1.93	989.00	3391.00	63900	20240215	-31.61	23500	20230523	85.96	63900	-31.61	20240215	35650	22.58	20240510	63900	-31.61	20240215	25550	71.04	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
21	20240529	131256	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43650	-1550	5	-3.43	63997191000	1445843	29.84	45550	45600	43450	58700	31650	45200	44262.66	17.14	0	-76557	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36201	44.14	12.87	12	1.74	989.00	3391.00	63900	20240215	-31.69	23500	20230523	85.74	63900	-31.69	20240215	35650	22.44	20240510	63900	-31.69	20240215	25550	70.84	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
22	20240529	121255	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43900	-1300	5	-2.88	59833036650	1350992	27.88	45550	45600	43450	58700	31650	45200	44287.98	17.14	0	-63187	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36408	44.39	12.95	12	1.63	989.00	3391.00	63900	20240215	-31.30	23500	20230523	86.81	63900	-31.30	20240215	35650	23.14	20240510	63900	-31.30	20240215	25550	71.82	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
23	20240529	111255	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43650	-1550	5	-3.43	55562435750	1253733	25.87	45550	45600	43450	58700	31650	45200	44317.35	17.14	0	-69663	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36201	44.14	12.87	12	1.51	989.00	3391.00	63900	20240215	-31.69	23500	20230523	85.74	63900	-31.69	20240215	35650	22.44	20240510	63900	-31.69	20240215	25550	70.84	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
24	20240529	101246	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43600	-1600	5	-3.54	46960971350	1056874	21.81	45550	45600	43500	58700	31650	45200	44433.58	17.14	0	-31572	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36159	44.08	12.86	12	1.27	989.00	3391.00	63900	20240215	-31.77	23500	20230523	85.53	63900	-31.77	20240215	35650	22.30	20240510	63900	-31.77	20240215	25550	70.65	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
25	20240529	091250	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44600	-600	5	-1.33	18763227400	417735	8.62	45550	45600	44050	58700	31650	45200	44916.34	17.14	0	-58816	47666	46432	44166	42932	40666	47050	43550	415	13500	500	33440	50	1	82934144	36989	45.10	13.15	12	0.50	989.00	3391.00	63900	20240215	-30.20	23500	20230523	89.79	63900	-30.20	20240215	35650	25.11	20240510	63900	-30.20	20240215	25550	74.56	20230530	3.63	N	403870	500	414 억		14212141	N	N	93068	N	00	N
26	20240528	161245	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	45200	2900	2	6.86	214041430650	4817339	188.43	42250	45400	41900	54900	29650	42300	44430.86	16.42	0	557522	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37486	45.70	13.33	12	5.81	989.00	3391.00	63900	20240215	-29.26	23500	20230523	92.34	63900	-29.26	20240215	35650	26.79	20240510	63900	-29.26	20240215	25550	76.91	20230530	3.59	N	403870	500	414 억		13618648	N	N	92890	N	00	N
27	20240528	151247	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	45300	3000	2	7.09	207624639050	4675499	182.88	42250	45400	41900	54900	29650	42300	44408.00	16.42	0	523748	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37569	45.80	13.36	12	5.64	989.00	3391.00	63900	20240215	-29.11	23500	20230523	92.77	63900	-29.11	20240215	35650	27.07	20240510	63900	-29.11	20240215	25550	77.30	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
28	20240528	141250	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44900	2600	2	6.15	184567415100	4164941	162.91	42250	45200	41900	54900	29650	42300	44315.66	16.42	0	412416	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37237	45.40	13.24	12	5.02	989.00	3391.00	63900	20240215	-29.73	23500	20230523	91.06	63900	-29.73	20240215	35650	25.95	20240510	63900	-29.73	20240215	25550	75.73	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
29	20240528	131245	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	45150	2850	2	6.74	168588206450	3809881	149.02	42250	45200	41900	54900	29650	42300	44251.45	16.42	0	370959	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37445	45.65	13.31	12	4.59	989.00	3391.00	63900	20240215	-29.34	23500	20230523	92.13	63900	-29.34	20240215	35650	26.65	20240510	63900	-29.34	20240215	25550	76.71	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
30	20240528	121246	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44850	2550	2	6.03	149219723100	3378682	132.15	42250	45200	41900	54900	29650	42300	44166.36	16.42	0	279833	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37196	45.35	13.23	12	4.07	989.00	3391.00	63900	20240215	-29.81	23500	20230523	90.85	63900	-29.81	20240215	35650	25.81	20240510	63900	-29.81	20240215	25550	75.54	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
31	20240528	111230	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44650	2350	2	5.56	136497509650	3092915	120.98	42250	45200	41900	54900	29650	42300	44133.70	16.42	0	240506	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	37030	45.15	13.17	12	3.73	989.00	3391.00	63900	20240215	-30.13	23500	20230523	90.00	63900	-30.13	20240215	35650	25.25	20240510	63900	-30.13	20240215	25550	74.76	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
32	20240528	101245	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	44400	2100	2	4.96	118801747300	2695177	105.42	42250	45200	41900	54900	29650	42300	44080.93	16.42	0	153821	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	36823	44.89	13.09	12	3.25	989.00	3391.00	63900	20240215	-30.52	23500	20230523	88.94	63900	-30.52	20240215	35650	24.54	20240510	63900	-30.52	20240215	25550	73.78	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
33	20240528	091249	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43250	950	2	2.25	21436123100	499932	19.55	42250	43500	41900	54900	29650	42300	42880.79	16.42	0	39873	44966	43632	41066	39732	37166	44300	40400	415	12600	500	31300	50	1	82934144	35869	43.73	12.75	12	0.60	989.00	3391.00	63900	20240215	-32.32	23500	20230523	84.04	63900	-32.32	20240215	35650	21.32	20240510	63900	-32.32	20240215	25550	69.28	20230530	3.59	N	403870	500	414 억		13618648	N	N	29695	N	00	N
34	20240527	161229	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42300	3500	2	9.02	103383009250	2534423	123.62	38500	42400	38500	50400	27200	38800	40787.46	15.85	0	626670	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	35081	42.77	12.47	12	3.06	989.00	3391.00	63900	20240215	-33.80	23000	20230518	83.91	63900	-33.80	20240215	35650	18.65	20240510	63900	-33.80	20240215	25550	65.56	20230530	3.63	N	403870	500	414 억		13145092	N	N	29695	N	00	N
35	20240527	151248	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42400	3600	2	9.28	98728908150	2424430	118.25	38500	42400	38500	50400	27200	38800	40724.35	15.85	0	628336	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	35164	42.87	12.50	12	2.92	989.00	3391.00	63900	20240215	-33.65	23000	20230518	84.35	63900	-33.65	20240215	35650	18.93	20240510	63900	-33.65	20240215	25550	65.95	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
36	20240527	141244	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41150	2350	2	6.06	72738929150	1803320	87.96	38500	41350	38500	50400	27200	38800	40338.08	15.85	0	543816	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	34127	41.61	12.14	12	2.17	989.00	3391.00	63900	20240215	-35.60	23000	20230518	78.91	63900	-35.60	20240215	35650	15.43	20240510	63900	-35.60	20240215	25550	61.06	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
37	20240527	131244	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41100	2300	2	5.93	65381507450	1624228	79.22	38500	41300	38500	50400	27200	38800	40255.96	15.85	0	512970	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	34086	41.56	12.12	12	1.96	989.00	3391.00	63900	20240215	-35.68	23000	20230518	78.70	63900	-35.68	20240215	35650	15.29	20240510	63900	-35.68	20240215	25550	60.86	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
38	20240527	121243	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40850	2050	2	5.28	57494614850	1432188	69.86	38500	41100	38500	50400	27200	38800	40146.77	15.85	0	441035	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	33879	41.30	12.05	12	1.73	989.00	3391.00	63900	20240215	-36.07	23000	20230518	77.61	63900	-36.07	20240215	35650	14.59	20240510	63900	-36.07	20240215	25550	59.88	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
39	20240527	111243	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40550	1750	2	4.51	46315541300	1158714	56.52	38500	40650	38500	50400	27200	38800	39973.84	15.85	0	363610	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	33630	41.00	11.96	12	1.40	989.00	3391.00	63900	20240215	-36.54	23000	20230518	76.30	63900	-36.54	20240215	35650	13.74	20240510	63900	-36.54	20240215	25550	58.71	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
40	20240527	101241	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40300	1500	2	3.87	34965961100	878036	42.83	38500	40400	38500	50400	27200	38800	39825.62	15.85	0	253718	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	33422	40.75	11.88	12	1.06	989.00	3391.00	63900	20240215	-36.93	23000	20230518	75.22	63900	-36.93	20240215	35650	13.04	20240510	63900	-36.93	20240215	25550	57.73	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
41	20240527	091244	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40000	1200	2	3.09	11438935350	290234	14.16	38500	40200	38500	50400	27200	38800	39417.71	15.85	0	91411	42633	40716	39633	37716	36633	40175	37175	415	11600	500	28710	50	1	82934144	33174	40.44	11.80	12	0.35	989.00	3391.00	63900	20240215	-37.40	23000	20230518	73.91	63900	-37.40	20240215	35650	12.20	20240510	63900	-37.40	20240215	25550	56.56	20230530	3.63	N	403870	500	414 억		13145092	N	N	7691	N	00	N
42	20240524	161131	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38800	-2950	5	-7.07	80016220700	2014141	146.62	41050	41550	38550	54200	29250	41750	39732.36	16.37	0	-150727	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	32178	39.23	11.44	12	2.43	989.00	3391.00	63900	20240215	-39.28	22400	20230517	73.21	63900	-39.28	20240215	35650	8.84	20240510	63900	-39.28	20240215	23550	64.76	20230524	3.64	N	403870	500	414 억		13574671	N	N	7691	N	00	N
43	20240524	151134	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38950	-2800	5	-6.71	75436295400	1896221	138.03	41050	41550	38550	54200	29250	41750	39781.49	16.37	0	-149525	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	32303	39.38	11.49	12	2.29	989.00	3391.00	63900	20240215	-39.05	22400	20230517	73.88	63900	-39.05	20240215	35650	9.26	20240510	63900	-39.05	20240215	23550	65.39	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
44	20240524	141139	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38950	-2800	5	-6.71	63803125300	1596767	116.24	41050	41550	38550	54200	29250	41750	39956.66	16.37	0	-142750	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	32303	39.38	11.49	12	1.93	989.00	3391.00	63900	20240215	-39.05	22400	20230517	73.88	63900	-39.05	20240215	35650	9.26	20240510	63900	-39.05	20240215	23550	65.39	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
45	20240524	131134	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39800	-1950	5	-4.67	45900386950	1139075	82.92	41050	41550	39550	54200	29250	41750	40295.02	16.37	0	-87970	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	33008	40.24	11.74	12	1.37	989.00	3391.00	63900	20240215	-37.72	22400	20230517	77.68	63900	-37.72	20240215	35650	11.64	20240510	63900	-37.72	20240215	23550	69.00	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
46	20240524	121136	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39850	-1900	5	-4.55	39526252550	978570	71.23	41050	41550	39650	54200	29250	41750	40390.57	16.37	0	-53414	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	33049	40.29	11.75	12	1.18	989.00	3391.00	63900	20240215	-37.64	22400	20230517	77.90	63900	-37.64	20240215	35650	11.78	20240510	63900	-37.64	20240215	23550	69.21	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
47	20240524	111135	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40300	-1450	5	-3.47	30241744800	746420	54.33	41050	41550	39900	54200	29250	41750	40514.20	16.37	0	31939	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	33422	40.75	11.88	12	0.90	989.00	3391.00	63900	20240215	-36.93	22400	20230517	79.91	63900	-36.93	20240215	35650	13.04	20240510	63900	-36.93	20240215	23550	71.13	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
48	20240524	101142	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40550	-1200	5	-2.87	25010178200	617033	44.92	41050	41550	39900	54200	29250	41750	40531.15	16.37	0	23940	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	33630	41.00	11.96	12	0.74	989.00	3391.00	63900	20240215	-36.54	22400	20230517	81.03	63900	-36.54	20240215	35650	13.74	20240510	63900	-36.54	20240215	23550	72.19	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
49	20240524	091135	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40750	-1000	5	-2.40	8396881350	205201	14.94	41050	41550	40500	54200	29250	41750	40916.55	16.37	0	25179	42616	42182	41816	41382	41016	42000	41200	415	12450	500	30890	50	1	82934144	33796	41.20	12.02	12	0.25	989.00	3391.00	63900	20240215	-36.23	22400	20230517	81.92	63900	-36.23	20240215	35650	14.31	20240510	63900	-36.23	20240215	23550	73.04	20230524	3.64	N	403870	500	414 억		13574671	N	N	49627	N	00	N
50	20240523	161132	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41750	150	2	0.36	56824036400	1357529	106.78	42200	42250	41450	54000	29150	41600	41858.72	16.33	0	-198599	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34625	42.21	12.31	12	1.64	989.00	3391.00	63900	20240215	-34.66	22100	20230516	88.91	63900	-34.66	20240215	35650	17.11	20240510	63900	-34.66	20240215	23500	77.66	20230523	3.65	N	403870	500	414 억		13542437	N	N	49627	N	00	N
51	20240523	151135	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41900	300	2	0.72	52379413450	1251165	98.41	42200	42250	41450	54000	29150	41600	41864.51	16.33	0	-200362	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34749	42.37	12.36	12	1.51	989.00	3391.00	63900	20240215	-34.43	22100	20230516	89.59	63900	-34.43	20240215	35650	17.53	20240510	63900	-34.43	20240215	23500	78.30	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
52	20240523	141138	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42000	400	2	0.96	44452461850	1061563	83.50	42200	42250	41450	54000	29150	41600	41874.54	16.33	0	-125904	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34832	42.47	12.39	12	1.28	989.00	3391.00	63900	20240215	-34.27	22100	20230516	90.05	63900	-34.27	20240215	35650	17.81	20240510	63900	-34.27	20240215	23500	78.72	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
53	20240523	131137	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41950	350	2	0.84	38110860900	910505	71.62	42200	42250	41450	54000	29150	41600	41856.84	16.33	0	-77827	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34791	42.42	12.37	12	1.10	989.00	3391.00	63900	20240215	-34.35	22100	20230516	89.82	63900	-34.35	20240215	35650	17.67	20240510	63900	-34.35	20240215	23500	78.51	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
54	20240523	121131	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41850	250	2	0.60	34623593650	827255	65.07	42200	42250	41450	54000	29150	41600	41853.59	16.33	0	-55955	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34708	42.32	12.34	12	1.00	989.00	3391.00	63900	20240215	-34.51	22100	20230516	89.37	63900	-34.51	20240215	35650	17.39	20240510	63900	-34.51	20240215	23500	78.09	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
55	20240523	111131	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42100	500	2	1.20	28400824350	679016	53.41	42200	42250	41450	54000	29150	41600	41826.44	16.33	0	-57656	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34915	42.57	12.42	12	0.82	989.00	3391.00	63900	20240215	-34.12	22100	20230516	90.50	63900	-34.12	20240215	35650	18.09	20240510	63900	-34.12	20240215	23500	79.15	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
56	20240523	101133	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41650	50	2	0.12	21944228500	524737	41.27	42200	42250	41450	54000	29150	41600	41819.48	16.33	0	-59759	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34542	42.11	12.28	12	0.63	989.00	3391.00	63900	20240215	-34.82	22100	20230516	88.46	63900	-34.82	20240215	35650	16.83	20240510	63900	-34.82	20240215	23500	77.23	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
57	20240523	091139	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41850	250	2	0.60	9309185500	222785	17.52	42200	42200	41450	54000	29150	41600	41785.52	16.33	0	-56105	43466	42532	41666	40732	39866	42100	40300	415	12400	500	30780	50	1	82934144	34708	42.32	12.34	12	0.27	989.00	3391.00	63900	20240215	-34.51	22100	20230516	89.37	63900	-34.51	20240215	35650	17.39	20240510	63900	-34.51	20240215	23500	78.09	20230523	3.65	N	403870	500	414 억		13542437	N	N	10152	N	00	N
58	20240522	161123	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41600	-800	5	-1.89	51443166250	1238433	56.00	42600	42600	40800	55100	29700	42400	41538.58	16.29	0	-59427	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34501	42.06	12.27	12	1.49	989.00	3391.00	63900	20240215	-34.90	22100	20230516	88.24	63900	-34.90	20240215	35650	16.69	20240510	63900	-34.90	20240215	23500	77.02	20230523	3.70	N	403870	500	414 억		13510838	N	N	10145	N	00	N
59	20240522	151131	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41650	-750	5	-1.77	48318421650	1163344	52.61	42600	42600	40800	55100	29700	42400	41534.08	16.29	0	-55023	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34542	42.11	12.28	12	1.40	989.00	3391.00	63900	20240215	-34.82	22100	20230516	88.46	63900	-34.82	20240215	35650	16.83	20240510	63900	-34.82	20240215	23500	77.23	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
60	20240522	141130	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41500	-900	5	-2.12	41437526950	997296	45.10	42600	42600	40800	55100	29700	42400	41549.87	16.29	0	-19888	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34418	41.96	12.24	12	1.20	989.00	3391.00	63900	20240215	-35.05	22100	20230516	87.78	63900	-35.05	20240215	35650	16.41	20240510	63900	-35.05	20240215	23500	76.60	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
61	20240522	131126	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41400	-1000	5	-2.36	36223937400	871268	39.40	42600	42600	40800	55100	29700	42400	41576.11	16.29	0	-11807	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34335	41.86	12.21	12	1.05	989.00	3391.00	63900	20240215	-35.21	22100	20230516	87.33	63900	-35.21	20240215	35650	16.13	20240510	63900	-35.21	20240215	23500	76.17	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
62	20240522	121228	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41800	-600	5	-1.42	32092863900	771872	34.90	42600	42600	40800	55100	29700	42400	41577.96	16.29	0	-20193	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34666	42.26	12.33	12	0.93	989.00	3391.00	63900	20240215	-34.59	22100	20230516	89.14	63900	-34.59	20240215	35650	17.25	20240510	63900	-34.59	20240215	23500	77.87	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
63	20240522	111137	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41700	-700	5	-1.65	28803010600	693115	31.34	42600	42600	40800	55100	29700	42400	41555.88	16.29	0	-29510	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34584	42.16	12.30	12	0.84	989.00	3391.00	63900	20240215	-34.74	22100	20230516	88.69	63900	-34.74	20240215	35650	16.97	20240510	63900	-34.74	20240215	23500	77.45	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
64	20240522	101129	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41550	-850	5	-2.00	21813303400	526129	23.79	42600	42600	40800	55100	29700	42400	41459.98	16.29	0	-48145	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34459	42.01	12.25	12	0.63	989.00	3391.00	63900	20240215	-34.98	22100	20230516	88.01	63900	-34.98	20240215	35650	16.55	20240510	63900	-34.98	20240215	23500	76.81	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
65	20240522	091131	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41900	-500	5	-1.18	7344078350	176068	7.96	42600	42600	41250	55100	29700	42400	41711.58	16.29	0	-40323	44366	43382	42466	41482	40566	43875	41975	415	12700	500	31370	50	1	82934144	34749	42.37	12.36	12	0.21	989.00	3391.00	63900	20240215	-34.43	22100	20230516	89.59	63900	-34.43	20240215	35650	17.53	20240510	63900	-34.43	20240215	23500	78.30	20230523	3.70	N	403870	500	414 억		13510838	N	N	10443	N	00	N
66	20240521	161113	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42400	600	2	1.44	93036560000	2192518	123.99	42350	43450	41550	54300	29300	41800	42433.77	16.58	0	-212655	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	35164	42.87	12.50	12	2.64	989.00	3391.00	63900	20240215	-33.65	22100	20230516	91.86	63900	-33.65	20240215	35650	18.93	20240510	63900	-33.65	20240215	23500	80.43	20230523	3.73	N	403870	500	414 억		13750569	N	N	10442	N	00	N
67	20240521	151125	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42500	700	2	1.67	89229927150	2102787	118.91	42350	43450	41550	54300	29300	41800	42434.13	16.58	0	-239179	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	35247	42.97	12.53	12	2.54	989.00	3391.00	63900	20240215	-33.49	22100	20230516	92.31	63900	-33.49	20240215	35650	19.21	20240510	63900	-33.49	20240215	23500	80.85	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
68	20240521	141126	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42250	450	2	1.08	80140491450	1888378	106.79	42350	43450	41550	54300	29300	41800	42438.80	16.58	0	-261219	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	35040	42.72	12.46	12	2.28	989.00	3391.00	63900	20240215	-33.88	22100	20230516	91.18	63900	-33.88	20240215	35650	18.51	20240510	63900	-33.88	20240215	23500	79.79	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
69	20240521	131124	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42200	400	2	0.96	74972909900	1766081	99.87	42350	43450	41550	54300	29300	41800	42451.57	16.58	0	-273947	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	34998	42.67	12.44	12	2.13	989.00	3391.00	63900	20240215	-33.96	22100	20230516	90.95	63900	-33.96	20240215	35650	18.37	20240510	63900	-33.96	20240215	23500	79.57	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
70	20240521	121121	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42350	550	2	1.32	68643187400	1616368	91.40	42350	43450	41550	54300	29300	41800	42467.55	16.58	0	-263188	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	35123	42.82	12.49	12	1.95	989.00	3391.00	63900	20240215	-33.72	22100	20230516	91.63	63900	-33.72	20240215	35650	18.79	20240510	63900	-33.72	20240215	23500	80.21	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
71	20240521	111121	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42150	350	2	0.84	62726376150	1476283	83.48	42350	43450	41550	54300	29300	41800	42489.40	16.58	0	-263702	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	34957	42.62	12.43	12	1.78	989.00	3391.00	63900	20240215	-34.04	22100	20230516	90.72	63900	-34.04	20240215	35650	18.23	20240510	63900	-34.04	20240215	23500	79.36	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
72	20240521	101122	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	42000	200	2	0.48	57627455350	1354910	76.62	42350	43450	41550	54300	29300	41800	42532.31	16.58	0	-241361	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	34832	42.47	12.39	12	1.63	989.00	3391.00	63900	20240215	-34.27	22100	20230516	90.05	63900	-34.27	20240215	35650	17.81	20240510	63900	-34.27	20240215	23500	78.72	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
73	20240521	091117	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	43150	1350	2	3.23	22416013550	523318	29.59	42350	43450	42100	54300	29300	41800	42834.40	16.58	0	17131	43466	42632	41616	40782	39766	42725	40875	415	12500	500	30930	50	1	82934144	35786	43.63	12.72	12	0.63	989.00	3391.00	63900	20240215	-32.47	22100	20230516	95.25	63900	-32.47	20240215	35650	21.04	20240510	63900	-32.47	20240215	23500	83.62	20230523	3.73	N	403870	500	414 억		13750569	N	N	0	N	00	N
74	20240517	161125	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41250	50	2	0.12	153029943800	3715231	76.22	41200	43100	39500	53500	28850	41200	41189.70	17.75	0	-446677	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	34210	41.71	12.16	12	4.48	989.00	3391.00	63900	20240215	-35.45	22100	20230510	86.65	63900	-35.45	20240215	35650	15.71	20240510	63900	-35.45	20240215	22400	84.15	20230517	3.73	N	403870	500	414 억		14722658	N	N	4998	N	00	N
75	20240517	151129	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41300	100	2	0.24	146956718450	3568187	73.20	41200	43100	39500	53500	28850	41200	41185.25	17.75	0	-456382	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	34252	41.76	12.18	12	4.30	989.00	3391.00	63900	20240215	-35.37	22100	20230510	86.88	63900	-35.37	20240215	35650	15.85	20240510	63900	-35.37	20240215	22400	84.38	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
76	20240517	141118	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41300	100	2	0.24	133455053300	3241364	66.50	41200	43100	39500	53500	28850	41200	41172.47	17.75	0	-386892	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	34252	41.76	12.18	12	3.91	989.00	3391.00	63900	20240215	-35.37	22100	20230510	86.88	63900	-35.37	20240215	35650	15.85	20240510	63900	-35.37	20240215	22400	84.38	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
77	20240517	131111	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41100	-100	5	-0.24	117766624100	2861886	58.71	41200	43100	39500	53500	28850	41200	41149.95	17.75	0	-307329	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	34086	41.56	12.12	12	3.45	989.00	3391.00	63900	20240215	-35.68	22100	20230510	85.97	63900	-35.68	20240215	35650	15.29	20240510	63900	-35.68	20240215	22400	83.48	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
78	20240517	121110	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40900	-300	5	-0.73	110120622500	2674699	54.87	41200	43100	39500	53500	28850	41200	41171.19	17.75	0	-296385	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	33920	41.35	12.06	12	3.23	989.00	3391.00	63900	20240215	-35.99	22100	20230510	85.07	63900	-35.99	20240215	35650	14.73	20240510	63900	-35.99	20240215	22400	82.59	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
79	20240517	111110	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40600	-600	5	-1.46	102879469800	2496754	51.22	41200	43100	39500	53500	28850	41200	41205.30	17.75	0	-279316	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	33671	41.05	11.97	12	3.01	989.00	3391.00	63900	20240215	-36.46	22100	20230510	83.71	63900	-36.46	20240215	35650	13.88	20240510	63900	-36.46	20240215	22400	81.25	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
80	20240517	101104	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	40550	-650	5	-1.58	91471400350	2216469	45.47	41200	43100	39500	53500	28850	41200	41269.07	17.75	0	-232832	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	33630	41.00	11.96	12	2.67	989.00	3391.00	63900	20240215	-36.54	22100	20230510	83.48	63900	-36.54	20240215	35650	13.74	20240510	63900	-36.54	20240215	22400	81.03	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
81	20240517	091112	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41550	350	2	0.85	46245718850	1095772	22.48	41200	43100	41050	53500	28850	41200	42206.67	17.75	0	-93307	44166	42682	40166	38682	36166	43425	39425	415	12300	500	30480	50	1	82934144	34459	42.01	12.25	12	1.32	989.00	3391.00	63900	20240215	-34.98	22100	20230510	88.01	63900	-34.98	20240215	35650	16.55	20240510	63900	-34.98	20240215	22400	85.49	20230517	3.73	N	403870	500	414 억		14722658	N	N	18782	N	00	N
82	20240516	161102	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41200	4350	2	11.80	191870793900	4834994	593.88	38300	41650	37650	47900	25800	36850	39681.07	17.93	0	-181527	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	34169	41.66	12.15	12	5.83	989.00	3391.00	63900	20240215	-35.52	21050	20230509	95.72	63900	-35.52	20240215	35650	15.57	20240510	63900	-35.52	20240215	22100	86.43	20230516	3.81	N	403870	500	414 억		14873860	N	N	18523	N	00	N
83	20240516	151100	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	41450	4600	2	12.48	178489140450	4510486	554.02	38300	41650	37650	47900	25800	36850	39572.04	17.93	0	-183541	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	34376	41.91	12.22	12	5.44	989.00	3391.00	63900	20240215	-35.13	21050	20230509	96.91	63900	-35.13	20240215	35650	16.27	20240510	63900	-35.13	20240215	22100	87.56	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
84	20240516	141108	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38900	2050	2	5.56	86352790050	2243040	275.51	38300	39450	37650	47900	25800	36850	38498.11	17.93	0	-156414	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	32261	39.33	11.47	12	2.70	989.00	3391.00	63900	20240215	-39.12	21050	20230509	84.80	63900	-39.12	20240215	35650	9.12	20240510	63900	-39.12	20240215	22100	76.02	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
85	20240516	131101	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38550	1700	2	4.61	74378916500	1934968	237.67	38300	39450	37650	47900	25800	36850	38439.35	17.93	0	-121946	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	31971	38.98	11.37	12	2.33	989.00	3391.00	63900	20240215	-39.67	21050	20230509	83.14	63900	-39.67	20240215	35650	8.13	20240510	63900	-39.67	20240215	22100	74.43	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
86	20240516	121058	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38450	1600	2	4.34	69718229000	1813727	222.78	38300	39450	37650	47900	25800	36850	38439.21	17.93	0	-106397	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	31888	38.88	11.34	12	2.19	989.00	3391.00	63900	20240215	-39.83	21050	20230509	82.66	63900	-39.83	20240215	35650	7.85	20240510	63900	-39.83	20240215	22100	73.98	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
87	20240516	111057	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38850	2000	2	5.43	60350767700	1570646	192.92	38300	39450	37650	47900	25800	36850	38424.17	17.93	0	-104584	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	32220	39.28	11.46	12	1.89	989.00	3391.00	63900	20240215	-39.20	21050	20230509	84.56	63900	-39.20	20240215	35650	8.98	20240510	63900	-39.20	20240215	22100	75.79	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
88	20240516	101101	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37900	1050	2	2.85	28368603800	746001	91.63	38300	38450	37650	47900	25800	36850	38027.57	17.93	0	-100311	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	31432	38.32	11.18	12	0.90	989.00	3391.00	63900	20240215	-40.69	21050	20230509	80.05	63900	-40.69	20240215	35650	6.31	20240510	63900	-40.69	20240215	22100	71.49	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
89	20240516	091101	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38000	1150	2	3.12	16362435450	428968	52.69	38300	38450	37850	47900	25800	36850	38143.72	17.93	0	-89074	37583	37216	36783	36416	35983	37400	36600	415	11050	500	27260	50	1	82934144	31515	38.42	11.21	12	0.52	989.00	3391.00	63900	20240215	-40.53	21050	20230509	80.52	63900	-40.53	20240215	35650	6.59	20240510	63900	-40.53	20240215	22100	71.95	20230516	3.81	N	403870	500	414 억		14873860	N	N	160	N	00	N
90	20240514	161113	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36850	50	2	0.14	25482759650	692281	64.08	36800	37150	36350	47800	25800	36800	36790.27	18.09	0	-52117	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30561	37.26	10.87	12	0.83	989.00	3391.00	63900	20240215	-42.33	20850	20230508	76.74	63900	-42.33	20240215	35650	3.37	20240510	63900	-42.33	20240215	22100	66.74	20230516	3.83	N	403870	500	414 억		15003883	N	N	160	N	00	N
91	20240514	151116	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37000	200	2	0.54	22874987350	621961	57.57	36800	37150	36350	47800	25800	36800	36778.81	18.09	0	-37966	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30686	37.41	10.91	12	0.75	989.00	3391.00	63900	20240215	-42.10	20850	20230508	77.46	63900	-42.10	20240215	35650	3.79	20240510	63900	-42.10	20240215	22100	67.42	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
92	20240514	141115	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37000	200	2	0.54	18738931150	510157	47.22	36800	37150	36350	47800	25800	36800	36731.69	18.09	0	-20281	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30686	37.41	10.91	12	0.62	989.00	3391.00	63900	20240215	-42.10	20850	20230508	77.46	63900	-42.10	20240215	35650	3.79	20240510	63900	-42.10	20240215	22100	67.42	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
93	20240514	131117	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36650	-150	5	-0.41	14376291700	391928	36.28	36800	37000	36350	47800	25800	36800	36680.95	18.09	0	-39767	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30395	37.06	10.81	12	0.47	989.00	3391.00	63900	20240215	-42.64	20850	20230508	75.78	63900	-42.64	20240215	35650	2.81	20240510	63900	-42.64	20240215	22100	65.84	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
94	20240514	121112	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36700	-100	5	-0.27	12758711100	347719	32.19	36800	37000	36350	47800	25800	36800	36692.59	18.09	0	-32940	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30437	37.11	10.82	12	0.42	989.00	3391.00	63900	20240215	-42.57	20850	20230508	76.02	63900	-42.57	20240215	35650	2.95	20240510	63900	-42.57	20240215	22100	66.06	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
95	20240514	111114	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36800	0	3	0.00	10887341300	296733	27.47	36800	37000	36350	47800	25800	36800	36690.70	18.09	0	-20633	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30520	37.21	10.85	12	0.36	989.00	3391.00	63900	20240215	-42.41	20850	20230508	76.50	63900	-42.41	20240215	35650	3.23	20240510	63900	-42.41	20240215	22100	66.52	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
96	20240514	101111	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36700	-100	5	-0.27	7530133400	205372	19.01	36800	37000	36350	47800	25800	36800	36665.82	18.09	0	-23227	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30437	37.11	10.82	12	0.25	989.00	3391.00	63900	20240215	-42.57	20850	20230508	76.02	63900	-42.57	20240215	35650	2.95	20240510	63900	-42.57	20240215	22100	66.06	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
97	20240514	091113	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36700	-100	5	-0.27	3425213800	93170	8.62	36800	37000	36500	47800	25800	36800	36763.05	18.09	0	-15714	37566	37182	36616	36232	35666	37275	36325	415	11000	500	27230	50	1	82934144	30437	37.11	10.82	12	0.11	989.00	3391.00	63900	20240215	-42.57	20850	20230508	76.02	63900	-42.57	20240215	35650	2.95	20240510	63900	-42.57	20240215	22100	66.06	20230516	3.83	N	403870	500	414 억		15003883	N	N	2894	N	00	N
98	20240513	161111	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36800	750	2	2.08	38838528550	1064255	55.18	36800	37000	36050	46850	25250	36050	36491.92	18.15	0	30620	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30520	37.21	10.85	12	1.28	989.00	3391.00	63900	20240215	-42.41	20850	20230508	76.50	63900	-42.41	20240215	35650	3.23	20240510	63900	-42.41	20240215	22100	66.52	20230516	3.61	N	403870	500	414 억		15053135	N	N	2894	N	00	N
99	20240513	151113	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36750	700	2	1.94	36202668050	992587	51.46	36800	37000	36050	46850	25250	36050	36473.09	18.15	0	17088	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30478	37.16	10.84	12	1.20	989.00	3391.00	63900	20240215	-42.49	20850	20230508	76.26	63900	-42.49	20240215	35650	3.09	20240510	63900	-42.49	20240215	22100	66.29	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
100	20240513	141113	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36400	350	2	0.97	29345821400	805484	41.76	36800	37000	36050	46850	25250	36050	36432.58	18.15	0	12342	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30188	36.80	10.73	12	0.97	989.00	3391.00	63900	20240215	-43.04	20850	20230508	74.58	63900	-43.04	20240215	35650	2.10	20240510	63900	-43.04	20240215	22100	64.71	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
101	20240513	131108	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36050	0	3	0.00	25489589150	699043	36.24	36800	37000	36050	46850	25250	36050	36463.61	18.15	0	-6440	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	29898	36.45	10.63	12	0.84	989.00	3391.00	63900	20240215	-43.58	20850	20230508	72.90	63900	-43.58	20240215	35650	1.12	20240510	63900	-43.58	20240215	22100	63.12	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
102	20240513	121111	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36250	200	2	0.55	22683266850	621435	32.22	36800	37000	36100	46850	25250	36050	36501.51	18.15	0	-9760	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30064	36.65	10.69	12	0.75	989.00	3391.00	63900	20240215	-43.27	20850	20230508	73.86	63900	-43.27	20240215	35650	1.68	20240510	63900	-43.27	20240215	22100	64.03	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
103	20240513	111110	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36300	250	2	0.69	19592348850	536467	27.81	36800	37000	36100	46850	25250	36050	36521.16	18.15	0	-22451	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30105	36.70	10.70	12	0.65	989.00	3391.00	63900	20240215	-43.19	20850	20230508	74.10	63900	-43.19	20240215	35650	1.82	20240510	63900	-43.19	20240215	22100	64.25	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
104	20240513	101109	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36550	500	2	1.39	15214141350	415794	21.56	36800	37000	36300	46850	25250	36050	36590.71	18.15	0	-28681	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30312	36.96	10.78	12	0.50	989.00	3391.00	63900	20240215	-42.80	20850	20230508	75.30	63900	-42.80	20240215	35650	2.52	20240510	63900	-42.80	20240215	22100	65.38	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
105	20240513	091112	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36400	350	2	0.97	8720323600	237719	12.32	36800	37000	36350	46850	25250	36050	36683.60	18.15	0	-36078	38050	37050	36350	35350	34650	36700	35000	415	10800	500	26670	50	1	82934144	30188	36.80	10.73	12	0.29	989.00	3391.00	63900	20240215	-43.04	20850	20230508	74.58	63900	-43.04	20240215	35650	2.10	20240510	63900	-43.04	20240215	22100	64.71	20230516	3.61	N	403870	500	414 억		15053135	N	N	1	N	00	N
106	20240510	161039	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36050	-1200	5	-3.22	69016886250	1903980	109.00	37100	37350	35650	48400	26100	37250	36249.20	18.06	0	279672	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	29898	36.45	10.63	12	2.30	989.00	3391.00	63900	20240215	-43.58	20850	20230508	72.90	63900	-43.58	20240215	35650	1.12	20240510	63900	-43.58	20240215	22100	63.12	20230510	3.53	N	403870	500	414 억		14980755	N	N	1	N	00	N
107	20240510	151047	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36050	-1200	5	-3.22	65225988350	1798729	102.98	37100	37350	35650	48400	26100	37250	36262.23	18.06	0	262850	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	29898	36.45	10.63	12	2.17	989.00	3391.00	63900	20240215	-43.58	20850	20230508	72.90	63900	-43.58	20240215	35650	1.12	20240510	63900	-43.58	20240215	22100	63.12	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
108	20240510	141051	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	35900	-1350	5	-3.62	58174504400	1602739	91.76	37100	37350	35650	48400	26100	37250	36296.89	18.06	0	191316	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	29773	36.30	10.59	12	1.93	989.00	3391.00	63900	20240215	-43.82	20850	20230508	72.18	63900	-43.82	20240215	35650	0.70	20240510	63900	-43.82	20240215	22100	62.44	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
109	20240510	131040	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36200	-1050	5	-2.82	50011594450	1375257	78.73	37100	37350	35850	48400	26100	37250	36365.23	18.06	0	161429	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	30022	36.60	10.68	12	1.66	989.00	3391.00	63900	20240215	-43.35	20850	20230508	73.62	63900	-43.35	20240215	35850	0.98	20240510	63900	-43.35	20240215	22100	63.80	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
110	20240510	121035	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36050	-1200	5	-3.22	44780711250	1230148	70.43	37100	37350	35850	48400	26100	37250	36402.66	18.06	0	139657	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	29898	36.45	10.63	12	1.48	989.00	3391.00	63900	20240215	-43.58	20850	20230508	72.90	63900	-43.58	20240215	35850	0.56	20240510	63900	-43.58	20240215	22100	63.12	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
111	20240510	111041	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36000	-1250	5	-3.36	38727743050	1062603	60.83	37100	37350	35850	48400	26100	37250	36446.06	18.06	0	144280	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	29856	36.40	10.62	12	1.28	989.00	3391.00	63900	20240215	-43.66	20850	20230508	72.66	63900	-43.66	20240215	35850	0.42	20240510	63900	-43.66	20240215	22100	62.90	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
112	20240510	101040	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36300	-950	5	-2.55	29079392200	794925	45.51	37100	37350	36000	48400	26100	37250	36581.25	18.06	0	100543	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	30105	36.70	10.70	12	0.96	989.00	3391.00	63900	20240215	-43.19	20850	20230508	74.10	63900	-43.19	20240215	36000	0.83	20240510	63900	-43.19	20240215	22100	64.25	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
113	20240510	091044	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	36900	-350	5	-0.94	6780434300	183658	10.51	37100	37350	36600	48400	26100	37250	36918.70	18.06	0	-11979	39983	38616	37833	36466	35683	38225	36075	415	11150	500	27560	50	1	82934144	30603	37.31	10.88	12	0.22	989.00	3391.00	63900	20240215	-42.25	20850	20230508	76.98	63900	-42.25	20240215	36600	0.82	20240510	63900	-42.25	20240215	22100	66.97	20230510	3.53	N	403870	500	414 억		14980755	N	N	1815	N	00	N
114	20240509	161103	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37250	-2050	5	-5.22	65077826850	1726783	86.34	39150	39200	37050	51000	27550	39300	37687.90	18.92	0	-307914	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	30893	37.66	10.98	12	2.08	989.00	3391.00	63900	20240215	-41.71	20850	20230508	78.66	63900	-41.71	20240215	37050	0.54	20240509	63900	-41.71	20240215	21050	76.96	20230509	3.52	N	403870	500	414 억		15687976	N	N	1482	N	00	N
115	20240509	151059	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37200	-2100	5	-5.34	61418197750	1628503	81.42	39150	39200	37050	51000	27550	39300	37713.94	18.92	0	-331827	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	30852	37.61	10.97	12	1.96	989.00	3391.00	63900	20240215	-41.78	20850	20230508	78.42	63900	-41.78	20240215	37050	0.40	20240509	63900	-41.78	20240215	21050	76.72	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
116	20240509	140938	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37300	-2000	5	-5.09	55848623050	1479085	73.95	39150	39200	37050	51000	27550	39300	37758.28	18.92	0	-332116	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	30934	37.71	11.00	12	1.78	989.00	3391.00	63900	20240215	-41.63	20850	20230508	78.90	63900	-41.63	20240215	37050	0.67	20240509	63900	-41.63	20240215	21050	77.20	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
117	20240509	131043	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37450	-1850	5	-4.71	52193953400	1381243	69.06	39150	39200	37050	51000	27550	39300	37787.02	18.92	0	-336536	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	31059	37.87	11.04	12	1.67	989.00	3391.00	63900	20240215	-41.39	20850	20230508	79.62	63900	-41.39	20240215	37050	1.08	20240509	63900	-41.39	20240215	21050	77.91	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
118	20240509	121038	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37300	-2000	5	-5.09	48535406700	1283292	64.16	39150	39200	37050	51000	27550	39300	37820.33	18.92	0	-358847	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	30934	37.71	11.00	12	1.55	989.00	3391.00	63900	20240215	-41.63	20850	20230508	78.90	63900	-41.63	20240215	37050	0.67	20240509	63900	-41.63	20240215	21050	77.20	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
119	20240509	111023	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37400	-1900	5	-4.83	43241460400	1141199	57.06	39150	39200	37050	51000	27550	39300	37890.52	18.92	0	-324452	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	31017	37.82	11.03	12	1.38	989.00	3391.00	63900	20240215	-41.47	20850	20230508	79.38	63900	-41.47	20240215	37050	0.94	20240509	63900	-41.47	20240215	21050	77.67	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
120	20240509	101027	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37400	-1900	5	-4.83	29955315250	785279	39.26	39150	39200	37050	51000	27550	39300	38145.21	18.92	0	-252226	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	31017	37.82	11.03	12	0.95	989.00	3391.00	63900	20240215	-41.47	20850	20230508	79.38	63900	-41.47	20240215	37050	0.94	20240509	63900	-41.47	20240215	21050	77.67	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
121	20240509	091029	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38600	-700	5	-1.78	5163007100	133173	6.66	39150	39200	38500	51000	27550	39300	38766.80	18.92	0	-59303	40600	39950	38650	38000	36700	40275	38325	415	11700	500	29080	50	1	82934144	32013	39.03	11.38	12	0.16	989.00	3391.00	63900	20240215	-39.59	20850	20230508	85.13	63900	-39.59	20240215	37350	3.35	20240508	63900	-39.59	20240215	21050	83.37	20230509	3.52	N	403870	500	414 억		15687976	N	N	989	N	00	N
122	20240508	161017	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39300	800	2	2.08	44281174650	1144838	103.94	38200	39300	37350	50000	26950	38500	38676.82	18.01	0	102621	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32593	39.74	11.59	12	1.38	989.00	3391.00	63900	20240215	-38.50	20850	20230508	88.49	63900	-38.50	20240215	37350	5.22	20240508	63900	-38.50	20240215	20850	88.49	20230508	3.50	N	403870	500	414 억		14933136	N	N	989	N	00	N
123	20240508	151021	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39250	750	2	1.95	41596770300	1076422	97.73	38200	39300	37350	50000	26950	38500	38643.56	18.01	0	93284	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32552	39.69	11.57	12	1.30	989.00	3391.00	63900	20240215	-38.58	20850	20230508	88.25	63900	-38.58	20240215	37350	5.09	20240508	63900	-38.58	20240215	20850	88.25	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
124	20240508	141015	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39000	500	2	1.30	36038063350	934370	84.83	38200	39300	37350	50000	26950	38500	38569.38	18.01	0	61387	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32344	39.43	11.50	12	1.13	989.00	3391.00	63900	20240215	-38.97	20850	20230508	87.05	63900	-38.97	20240215	37350	4.42	20240508	63900	-38.97	20240215	20850	87.05	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
125	20240508	131013	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38750	250	2	0.65	33504879050	869189	78.91	38200	39300	37350	50000	26950	38500	38547.29	18.01	0	36895	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32137	39.18	11.43	12	1.05	989.00	3391.00	63900	20240215	-39.36	20850	20230508	85.85	63900	-39.36	20240215	37350	3.75	20240508	63900	-39.36	20240215	20850	85.85	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
126	20240508	121012	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38650	150	2	0.39	31066900700	806485	73.22	38200	39300	37350	50000	26950	38500	38521.36	18.01	0	27611	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32054	39.08	11.40	12	0.97	989.00	3391.00	63900	20240215	-39.51	20850	20230508	85.37	63900	-39.51	20240215	37350	3.48	20240508	63900	-39.51	20240215	20850	85.37	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
127	20240508	111052	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39200	700	2	1.82	26551734350	690289	62.67	38200	39300	37350	50000	26950	38500	38464.66	18.01	0	38421	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	32510	39.64	11.56	12	0.83	989.00	3391.00	63900	20240215	-38.65	20850	20230508	88.01	63900	-38.65	20240215	37350	4.95	20240508	63900	-38.65	20240215	20850	88.01	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
128	20240508	101024	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38100	-400	5	-1.04	11520558700	303643	27.57	38200	38400	37350	50000	26950	38500	37941.01	18.01	0	35312	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	31598	38.52	11.24	12	0.37	989.00	3391.00	63900	20240215	-40.38	20850	20230508	82.73	63900	-40.38	20240215	37350	2.01	20240508	63900	-40.38	20240215	20850	82.73	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
129	20240508	091027	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	37950	-550	5	-1.43	5407746200	143293	13.01	38200	38250	37350	50000	26950	38500	37738.75	18.01	0	8896	39866	39182	38666	37982	37466	38925	37725	415	11500	500	28490	50	1	82934144	31474	38.37	11.19	12	0.17	989.00	3391.00	63900	20240215	-40.61	20850	20230508	82.01	63900	-40.61	20240215	37350	1.61	20240508	63900	-40.61	20240215	20850	82.01	20230508	3.50	N	403870	500	414 억		14933136	N	N	61001	N	00	N
130	20240503	161047	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38250	-450	5	-1.16	43517240250	1134103	119.08	39100	39350	37950	50300	27100	38700	38371.85	18.58	0	184564	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31722	38.68	11.28	12	1.37	989.00	3391.00	63900	20240215	-40.14	20100	20230426	90.30	63900	-40.14	20240215	37950	0.79	20240503	63900	-40.14	20240215	20850	83.45	20230508	3.47	N	403870	500	414 억		15405315	N	N	12794	N	00	N
131	20240503	151046	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38200	-500	5	-1.29	41177232250	1072912	112.65	39100	39350	37950	50300	27100	38700	38378.94	18.58	0	156342	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31681	38.62	11.27	12	1.29	989.00	3391.00	63900	20240215	-40.22	20100	20230426	90.05	63900	-40.22	20240215	37950	0.66	20240503	63900	-40.22	20240215	20850	83.21	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
132	20240503	141049	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38100	-600	5	-1.55	36543337700	951525	99.91	39100	39350	37950	50300	27100	38700	38405.02	18.58	0	114995	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31598	38.52	11.24	12	1.15	989.00	3391.00	63900	20240215	-40.38	20100	20230426	89.55	63900	-40.38	20240215	37950	0.40	20240503	63900	-40.38	20240215	20850	82.73	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
133	20240503	131048	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38300	-400	5	-1.03	32523708300	846235	88.85	39100	39350	37950	50300	27100	38700	38433.42	18.58	0	99002	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31764	38.73	11.29	12	1.02	989.00	3391.00	63900	20240215	-40.06	20100	20230426	90.55	63900	-40.06	20240215	37950	0.92	20240503	63900	-40.06	20240215	20850	83.69	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
134	20240503	121045	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38300	-400	5	-1.03	29236224700	760451	79.85	39100	39350	37950	50300	27100	38700	38445.90	18.58	0	86135	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31764	38.73	11.29	12	0.92	989.00	3391.00	63900	20240215	-40.06	20100	20230426	90.55	63900	-40.06	20240215	37950	0.92	20240503	63900	-40.06	20240215	20850	83.69	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
135	20240503	111045	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38150	-550	5	-1.42	25761137800	669409	70.29	39100	39350	37950	50300	27100	38700	38483.40	18.58	0	70304	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31639	38.57	11.25	12	0.81	989.00	3391.00	63900	20240215	-40.30	20100	20230426	89.80	63900	-40.30	20240215	37950	0.53	20240503	63900	-40.30	20240215	20850	82.97	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
136	20240503	101040	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38400	-300	5	-0.78	20981835850	544677	57.19	39100	39350	37950	50300	27100	38700	38521.61	18.58	0	46484	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	31847	38.83	11.32	12	0.66	989.00	3391.00	63900	20240215	-39.91	20100	20230426	91.04	63900	-39.91	20240215	37950	1.19	20240503	63900	-39.91	20240215	20850	84.17	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
137	20240503	091037	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39100	400	2	1.03	4875154600	124685	13.09	39100	39350	38850	50300	27100	38700	39099.80	18.58	0	-11618	39833	39266	38883	38316	37933	39075	38125	415	11600	500	28630	50	1	82934144	32427	39.53	11.53	12	0.15	989.00	3391.00	63900	20240215	-38.81	20100	20230426	94.53	63900	-38.81	20240215	38400	1.82	20240426	63900	-38.81	20240215	20850	87.53	20230508	3.47	N	403870	500	414 억		15405315	N	N	157	N	00	N
138	20240502	161029	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38700	-850	5	-2.15	36511152450	940003	110.60	38800	39450	38500	51400	27700	39550	38841.60	18.95	0	55231	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32096	39.13	11.41	12	1.13	989.00	3391.00	63900	20240215	-39.44	19980	20230425	93.69	63900	-39.44	20240215	38400	0.78	20240426	63900	-39.44	20240215	20850	85.61	20230508	3.45	N	403870	500	414 억		15717623	N	N	157	N	00	N
139	20240502	151037	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38700	-850	5	-2.15	34836571300	896734	105.51	38800	39450	38500	51400	27700	39550	38848.23	18.95	0	48757	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32096	39.13	11.41	12	1.08	989.00	3391.00	63900	20240215	-39.44	19980	20230425	93.69	63900	-39.44	20240215	38400	0.78	20240426	63900	-39.44	20240215	20850	85.61	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
140	20240502	141031	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38600	-950	5	-2.40	27236744100	700079	82.37	38800	39450	38550	51400	27700	39550	38905.19	18.95	0	1200	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32013	39.03	11.38	12	0.84	989.00	3391.00	63900	20240215	-39.59	19980	20230425	93.19	63900	-39.59	20240215	38400	0.52	20240426	63900	-39.59	20240215	20850	85.13	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
141	20240502	131027	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39050	-500	5	-1.26	20611063050	528915	62.23	38800	39450	38600	51400	27700	39550	38968.51	18.95	0	74384	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32386	39.48	11.52	12	0.64	989.00	3391.00	63900	20240215	-38.89	19980	20230425	95.45	63900	-38.89	20240215	38400	1.69	20240426	63900	-38.89	20240215	20850	87.29	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
142	20240502	121026	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	38950	-600	5	-1.52	18422854250	472828	55.63	38800	39450	38600	51400	27700	39550	38963.05	18.95	0	61891	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32303	39.38	11.49	12	0.57	989.00	3391.00	63900	20240215	-39.05	19980	20230425	94.94	63900	-39.05	20240215	38400	1.43	20240426	63900	-39.05	20240215	20850	86.81	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
143	20240502	111024	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39050	-500	5	-1.26	15636792700	401303	47.22	38800	39450	38600	51400	27700	39550	38964.97	18.95	0	55249	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32386	39.48	11.52	12	0.48	989.00	3391.00	63900	20240215	-38.89	19980	20230425	95.45	63900	-38.89	20240215	38400	1.69	20240426	63900	-38.89	20240215	20850	87.29	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
144	20240502	101023	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39450	-100	5	-0.25	13063633450	335588	39.49	38800	39450	38600	51400	27700	39550	38927.49	18.95	0	56656	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32718	39.89	11.63	12	0.40	989.00	3391.00	63900	20240215	-38.26	19980	20230425	97.45	63900	-38.26	20240215	38400	2.73	20240426	63900	-38.26	20240215	20850	89.21	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N
145	20240502	091021	55	60.00	KSQ150		반도체	N	N	N	Y	60	Y	39100	-450	5	-1.14	3551993850	91304	10.74	38800	39200	38750	51400	27700	39550	38902.55	18.95	0	15529	41016	40282	39766	39032	38516	40025	38775	415	11850	500	29260	50	1	82934144	32427	39.53	11.53	12	0.11	989.00	3391.00	63900	20240215	-38.81	19980	20230425	95.70	63900	-38.81	20240215	38400	1.82	20240426	63900	-38.81	20240215	20850	87.53	20230508	3.45	N	403870	500	414 억		15717623	N	N	660	N	00	N