KissMeData/084370/price/prices-20240401.csv

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
20240430,160710,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53600,-900,5,-1.65,12851983400,240229,75.60,54900,56000,52300,70800,38200,54500,53498.80,34.39,0,43299,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12283,50.28,3.43,12,1.05,1066.00,15612.00,56600,20240424,-5.30,26850,20230515,99.63,56600,-5.30,20240424,32200,66.46,20240205,56600,-5.30,20240424,26850,99.63,20230515,0.82,N,084370,500,114 억,,7881904,N,N,155,N,00,N
20240430,150721,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53000,-1500,5,-2.75,11857802100,221603,69.74,54900,56000,52300,70800,38200,54500,53509.21,34.39,0,40556,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12146,49.72,3.39,12,0.97,1066.00,15612.00,56600,20240424,-6.36,26850,20230515,97.39,56600,-6.36,20240424,32200,64.60,20240205,56600,-6.36,20240424,26850,97.39,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,140721,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,-1400,5,-2.57,8870781300,165239,52.00,54900,56000,52300,70800,38200,54500,53684.55,34.39,0,21271,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12168,49.81,3.40,12,0.72,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,130719,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53400,-1100,5,-2.02,6979099000,129661,40.81,54900,56000,52300,70800,38200,54500,53825.74,34.39,0,13803,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12237,50.09,3.42,12,0.57,1066.00,15612.00,56600,20240424,-5.65,26850,20230515,98.88,56600,-5.65,20240424,32200,65.84,20240205,56600,-5.65,20240424,26850,98.88,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,120720,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53500,-1000,5,-1.83,6093391800,113123,35.60,54900,56000,52300,70800,38200,54500,53865.19,34.39,0,11984,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12260,50.19,3.43,12,0.49,1066.00,15612.00,56600,20240424,-5.48,26850,20230515,99.26,56600,-5.48,20240424,32200,66.15,20240205,56600,-5.48,20240424,26850,99.26,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,110718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53900,-600,5,-1.10,5158721300,95721,30.12,54900,56000,52300,70800,38200,54500,53893.31,34.39,0,12363,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12352,50.56,3.45,12,0.42,1066.00,15612.00,56600,20240424,-4.77,26850,20230515,100.74,56600,-4.77,20240424,32200,67.39,20240205,56600,-4.77,20240424,26850,100.74,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,100718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53500,-1000,5,-1.83,4061071200,75329,23.71,54900,56000,52300,70800,38200,54500,53911.13,34.39,0,5000,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12260,50.19,3.43,12,0.33,1066.00,15612.00,56600,20240424,-5.48,26850,20230515,99.26,56600,-5.48,20240424,32200,66.15,20240205,56600,-5.48,20240424,26850,99.26,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240430,090728,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,-1400,5,-2.57,783751700,14679,4.62,54900,54900,52800,70800,38200,54500,53392.72,34.39,0,-2710,57633,56066,54933,53366,52233,55500,52800,115,16300,500,39240,100,1,22916042,12168,49.81,3.40,12,0.06,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.82,N,084370,500,114 억,,7881904,N,N,666,N,00,N
20240429,160708,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,54500,700,2,1.30,17450691500,317103,104.93,55000,56500,53800,69900,37700,53800,55031.84,34.17,0,-17124,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12489,51.13,3.49,12,1.38,1066.00,15612.00,56600,20240424,-3.71,26850,20230515,102.98,56600,-3.71,20240424,32200,69.25,20240205,56600,-3.71,20240424,26850,102.98,20230515,0.83,N,084370,500,114 억,,7830623,N,N,665,N,00,N
20240429,150719,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,54400,600,2,1.12,16931729000,307561,101.78,55000,56500,53800,69900,37700,53800,55051.61,34.17,0,-18335,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12466,51.03,3.48,12,1.34,1066.00,15612.00,56600,20240424,-3.89,26850,20230515,102.61,56600,-3.89,20240424,32200,68.94,20240205,56600,-3.89,20240424,26850,102.61,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,140650,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53800,0,3,0.00,14616167500,264916,87.67,55000,56500,53800,69900,37700,53800,55172.84,34.17,0,-28027,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12329,50.47,3.45,12,1.16,1066.00,15612.00,56600,20240424,-4.95,26850,20230515,100.37,56600,-4.95,20240424,32200,67.08,20240205,56600,-4.95,20240424,26850,100.37,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,130718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,54600,800,2,1.49,13098149200,236989,78.42,55000,56500,54100,69900,37700,53800,55269.02,34.17,0,-26675,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12512,51.22,3.50,12,1.03,1066.00,15612.00,56600,20240424,-3.53,26850,20230515,103.35,56600,-3.53,20240424,32200,69.57,20240205,56600,-3.53,20240424,26850,103.35,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,120718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,54900,1100,2,2.04,11905386400,215220,71.22,55000,56500,54100,69900,37700,53800,55317.29,34.17,0,-21323,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12581,51.50,3.52,12,0.94,1066.00,15612.00,56600,20240424,-3.00,26850,20230515,104.47,56600,-3.00,20240424,32200,70.50,20240205,56600,-3.00,20240424,26850,104.47,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,110652,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,55000,1200,2,2.23,10882527000,196688,65.09,55000,56500,54100,69900,37700,53800,55328.88,34.17,0,-16921,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12604,51.59,3.52,12,0.86,1066.00,15612.00,56600,20240424,-2.83,26850,20230515,104.84,56600,-2.83,20240424,32200,70.81,20240205,56600,-2.83,20240424,26850,104.84,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,100718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,55800,2000,2,3.72,8179351500,147917,48.95,55000,56500,54100,69900,37700,53800,55296.90,34.17,0,-3996,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12787,52.35,3.57,12,0.65,1066.00,15612.00,56600,20240424,-1.41,26850,20230515,107.82,56600,-1.41,20240424,32200,73.29,20240205,56600,-1.41,20240424,26850,107.82,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240429,090718,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,55500,1700,2,3.16,3398043100,61112,20.22,55000,56500,54400,69900,37700,53800,55603.53,34.17,0,9727,57600,55700,54100,52200,50600,54900,51400,115,16100,500,38730,100,1,22916042,12718,52.06,3.55,12,0.27,1066.00,15612.00,56600,20240424,-1.94,26850,20230515,106.70,56600,-1.94,20240424,32200,72.36,20240205,56600,-1.94,20240424,26850,106.70,20230515,0.83,N,084370,500,114 억,,7830623,N,N,64,N,00,N
20240426,160715,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53800,1000,2,1.89,16232832800,301251,104.46,54700,56000,52500,68600,37000,52800,53884.92,34.15,0,-25942,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12329,50.47,3.45,12,1.31,1066.00,15612.00,56600,20240424,-4.95,26850,20230515,100.37,56600,-4.95,20240424,32200,67.08,20240205,56600,-4.95,20240424,26850,100.37,20230515,0.77,N,084370,500,114 억,,7824946,N,N,64,N,00,N
20240426,150716,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53700,900,2,1.70,15249269900,282906,98.10,54700,56000,52500,68600,37000,52800,53902.25,34.15,0,-24060,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12306,50.38,3.44,12,1.23,1066.00,15612.00,56600,20240424,-5.12,26850,20230515,100.00,56600,-5.12,20240424,32200,66.77,20240205,56600,-5.12,20240424,26850,100.00,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,140713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53300,500,2,0.95,13297214100,246424,85.45,54700,56000,52500,68600,37000,52800,53960.72,34.15,0,-17135,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12214,50.00,3.41,12,1.08,1066.00,15612.00,56600,20240424,-5.83,26850,20230515,98.51,56600,-5.83,20240424,32200,65.53,20240205,56600,-5.83,20240424,26850,98.51,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,130715,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,52600,-200,5,-0.38,11759143600,217258,75.34,54700,56000,52500,68600,37000,52800,54125.26,34.15,0,-13867,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12054,49.34,3.37,12,0.95,1066.00,15612.00,56600,20240424,-7.07,26850,20230515,95.90,56600,-7.07,20240424,32200,63.35,20240205,56600,-7.07,20240424,26850,95.90,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,120713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,300,2,0.57,10477179700,193008,66.93,54700,56000,52800,68600,37000,52800,54283.66,34.15,0,-9814,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12168,49.81,3.40,12,0.84,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,110713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,300,2,0.57,9402105400,172788,59.92,54700,56000,52800,68600,37000,52800,54414.12,34.15,0,-6012,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12168,49.81,3.40,12,0.75,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,100712,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53400,600,2,1.14,7897370100,144588,50.14,54700,56000,52800,68600,37000,52800,54619.83,34.15,0,1647,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12237,50.09,3.42,12,0.63,1066.00,15612.00,56600,20240424,-5.65,26850,20230515,98.88,56600,-5.65,20240424,32200,65.84,20240205,56600,-5.65,20240424,26850,98.88,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240426,090716,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,55900,3100,2,5.87,3363831400,61018,21.16,54700,56000,54300,68600,37000,52800,55128.55,34.15,0,15313,55466,54132,52966,51632,50466,54800,52300,115,15800,500,38010,100,1,22916042,12810,52.44,3.58,12,0.27,1066.00,15612.00,56600,20240424,-1.24,26850,20230515,108.19,56600,-1.24,20240424,32200,73.60,20240205,56600,-1.24,20240424,26850,108.19,20230515,0.77,N,084370,500,114 억,,7824946,N,N,232,N,00,N
20240425,160709,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,52800,-200,5,-0.38,15081488800,284418,39.39,52000,54300,51800,68900,37100,53000,53025.82,34.13,0,29688,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12100,49.53,3.38,12,1.24,1066.00,15612.00,56600,20240424,-6.71,26850,20230515,96.65,56600,-6.71,20240424,32200,63.98,20240205,56600,-6.71,20240424,26850,96.65,20230515,0.78,N,084370,500,114 억,,7820510,N,N,232,N,00,N
20240425,150714,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,52900,-100,5,-0.19,13981823900,263607,36.51,52000,54300,51800,68900,37100,53000,53040.43,34.13,0,37320,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12123,49.62,3.39,12,1.15,1066.00,15612.00,56600,20240424,-6.54,26850,20230515,97.02,56600,-6.54,20240424,32200,64.29,20240205,56600,-6.54,20240424,26850,97.02,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,140710,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53000,0,3,0.00,12216954500,230191,31.88,52000,54300,51800,68900,37100,53000,53073.15,34.13,0,35028,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12146,49.72,3.39,12,1.00,1066.00,15612.00,56600,20240424,-6.36,26850,20230515,97.39,56600,-6.36,20240424,32200,64.60,20240205,56600,-6.36,20240424,26850,97.39,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,130713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53000,0,3,0.00,10790049500,203281,28.15,52000,54300,51800,68900,37100,53000,53079.52,34.13,0,28236,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12146,49.72,3.39,12,0.89,1066.00,15612.00,56600,20240424,-6.36,26850,20230515,97.39,56600,-6.36,20240424,32200,64.60,20240205,56600,-6.36,20240424,26850,97.39,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,120709,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,100,2,0.19,9954035000,187502,25.97,52000,54300,51800,68900,37100,53000,53087.66,34.13,0,25194,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12168,49.81,3.40,12,0.82,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,110711,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53100,100,2,0.19,8749986100,164827,22.83,52000,54300,51800,68900,37100,53000,53085.93,34.13,0,21972,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12168,49.81,3.40,12,0.72,1066.00,15612.00,56600,20240424,-6.18,26850,20230515,97.77,56600,-6.18,20240424,32200,64.91,20240205,56600,-6.18,20240424,26850,97.77,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,100710,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53400,400,2,0.75,6893480600,129795,17.97,52000,54300,51800,68900,37100,53000,53110.61,34.13,0,13029,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12237,50.09,3.42,12,0.57,1066.00,15612.00,56600,20240424,-5.65,26850,20230515,98.88,56600,-5.65,20240424,32200,65.84,20240205,56600,-5.65,20240424,26850,98.88,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240425,090713,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,53700,700,2,1.32,2344001500,44493,6.16,52000,54100,51800,68900,37100,53000,52681.81,34.13,0,6527,59666,56332,53266,49932,46866,58000,51600,115,15900,500,38160,100,1,22916042,12306,50.38,3.44,12,0.19,1066.00,15612.00,56600,20240424,-5.12,26850,20230515,100.00,56600,-5.12,20240424,32200,66.77,20240205,56600,-5.12,20240424,26850,100.00,20230515,0.78,N,084370,500,114 억,,7820510,N,N,2775,N,00,N
20240424,160658,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53000,3900,2,7.94,38902033500,718853,462.89,50800,56600,50200,63800,34400,49100,54117.22,34.02,0,24262,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12146,49.72,3.39,12,3.14,1066.00,15612.00,56600,20240424,-6.36,26850,20230515,97.39,56600,-6.36,20240424,32200,64.60,20240205,56600,-6.36,20240424,26850,97.39,20230515,0.76,N,084370,500,114 억,,7795718,N,N,2775,N,00,N
20240424,150708,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53300,4200,2,8.55,37933855100,700607,451.14,50800,56600,50200,63800,34400,49100,54144.27,34.02,0,15266,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12214,50.00,3.41,12,3.06,1066.00,15612.00,56600,20240424,-5.83,26850,20230515,98.51,56600,-5.83,20240424,32200,65.53,20240205,56600,-5.83,20240424,26850,98.51,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,140707,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53600,4500,2,9.16,36090289000,665999,428.85,50800,56600,50200,63800,34400,49100,54189.70,34.02,0,7646,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12283,50.28,3.43,12,2.91,1066.00,15612.00,56600,20240424,-5.30,26850,20230515,99.63,56600,-5.30,20240424,32200,66.46,20240205,56600,-5.30,20240424,26850,99.63,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,130712,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53200,4100,2,8.35,34169776600,630086,405.73,50800,56600,50200,63800,34400,49100,54230.34,34.02,0,9505,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12191,49.91,3.41,12,2.75,1066.00,15612.00,56600,20240424,-6.01,26850,20230515,98.14,56600,-6.01,20240424,32200,65.22,20240205,56600,-6.01,20240424,26850,98.14,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,120708,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53200,4100,2,8.35,32916078500,606481,390.53,50800,56600,50200,63800,34400,49100,54273.88,34.02,0,13535,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12191,49.91,3.41,12,2.65,1066.00,15612.00,56600,20240424,-6.01,26850,20230515,98.14,56600,-6.01,20240424,32200,65.22,20240205,56600,-6.01,20240424,26850,98.14,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,110707,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53300,4200,2,8.55,29823633900,548284,353.05,50800,56600,50200,63800,34400,49100,54394.50,34.02,0,9222,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12214,50.00,3.41,12,2.39,1066.00,15612.00,56600,20240424,-5.83,26850,20230515,98.51,56600,-5.83,20240424,32200,65.53,20240205,56600,-5.83,20240424,26850,98.51,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,100706,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,54800,5700,2,11.61,24720839000,454129,292.42,50800,56600,50200,63800,34400,49100,54435.72,34.02,0,7184,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,12558,51.41,3.51,12,1.98,1066.00,15612.00,56600,20240424,-3.18,26850,20230515,104.10,56600,-3.18,20240424,32200,70.19,20240205,56600,-3.18,20240424,26850,104.10,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240424,090708,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,51400,2300,2,4.68,845091700,16606,10.69,50800,51400,50200,63800,34400,49100,50890.74,34.02,0,-1268,51133,50116,49583,48566,48033,49850,48300,115,14700,500,35350,100,1,22916042,11779,48.22,3.29,12,0.07,1066.00,15612.00,54900,20240417,-6.38,26850,20230515,91.43,54900,-6.38,20240417,32200,59.63,20240205,54900,-6.38,20240417,26850,91.43,20230515,0.76,N,084370,500,114 억,,7795718,N,N,0,N,00,N
20240423,160645,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49100,-350,5,-0.71,7677198750,154480,45.99,50500,50600,49050,64200,34650,49450,49699.81,33.93,0,-13034,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11252,46.06,3.15,12,0.67,1066.00,15612.00,54900,20240417,-10.56,26850,20230515,82.87,54900,-10.56,20240417,32200,52.48,20240205,54900,-10.56,20240417,26850,82.87,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,150705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49100,-350,5,-0.71,7088702450,142498,42.42,50500,50600,49050,64200,34650,49450,49745.98,33.93,0,-9137,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11252,46.06,3.15,12,0.62,1066.00,15612.00,54900,20240417,-10.56,26850,20230515,82.87,54900,-10.56,20240417,32200,52.48,20240205,54900,-10.56,20240417,26850,82.87,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,140705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49300,-150,5,-0.30,6349908700,127464,37.95,50500,50600,49050,64200,34650,49450,49817.27,33.93,0,-7824,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11298,46.25,3.16,12,0.56,1066.00,15612.00,54900,20240417,-10.20,26850,20230515,83.61,54900,-10.20,20240417,32200,53.11,20240205,54900,-10.20,20240417,26850,83.61,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,130703,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49600,150,2,0.30,5415622900,108510,32.30,50500,50600,49050,64200,34650,49450,49908.98,33.93,0,-2707,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11366,46.53,3.18,12,0.47,1066.00,15612.00,54900,20240417,-9.65,26850,20230515,84.73,54900,-9.65,20240417,32200,54.04,20240205,54900,-9.65,20240417,26850,84.73,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,120703,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50000,550,2,1.11,4707402600,94263,28.06,50500,50600,49050,64200,34650,49450,49939.03,33.93,0,-649,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,100,1,22916042,11458,46.90,3.20,12,0.41,1066.00,15612.00,54900,20240417,-8.93,26850,20230515,86.22,54900,-8.93,20240417,32200,55.28,20240205,54900,-8.93,20240417,26850,86.22,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,110705,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49950,500,2,1.01,4265993800,85435,25.43,50500,50600,49050,64200,34650,49450,49932.62,33.93,0,-4665,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11447,46.86,3.20,12,0.37,1066.00,15612.00,54900,20240417,-9.02,26850,20230515,86.03,54900,-9.02,20240417,32200,55.12,20240205,54900,-9.02,20240417,26850,86.03,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,100704,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50400,950,2,1.92,2891826700,57910,17.24,50500,50600,49050,64200,34650,49450,49936.57,33.93,0,-6590,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,100,1,22916042,11550,47.28,3.23,12,0.25,1066.00,15612.00,54900,20240417,-8.20,26850,20230515,87.71,54900,-8.20,20240417,32200,56.52,20240205,54900,-8.20,20240417,26850,87.71,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240423,090704,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49500,50,2,0.10,1024735100,20511,6.11,50500,50600,49100,64200,34650,49450,49960.27,33.93,0,-8249,51283,50366,48533,47616,45783,50825,48075,115,14750,500,35600,50,1,22916042,11343,46.44,3.17,12,0.09,1066.00,15612.00,54900,20240417,-9.84,26850,20230515,84.36,54900,-9.84,20240417,32200,53.73,20240205,54900,-9.84,20240417,26850,84.36,20230515,0.86,N,084370,500,114 억,,7774456,N,N,10,N,00,N
20240422,160702,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49450,750,2,1.54,16041354400,335106,106.36,48100,49450,46700,63300,34100,48700,47868.57,33.86,0,15452,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,11332,46.39,3.17,12,1.46,1066.00,15612.00,54900,20240417,-9.93,26850,20230515,84.17,54900,-9.93,20240417,32200,53.57,20240205,54900,-9.93,20240417,26850,84.17,20230515,0.89,N,084370,500,114 억,,7760394,N,N,5,N,00,N
20240422,150701,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48650,-50,5,-0.10,14676717300,307357,97.55,48100,48900,46700,63300,34100,48700,47750.90,33.86,0,25572,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,11149,45.64,3.12,12,1.34,1066.00,15612.00,54900,20240417,-11.38,26850,20230515,81.19,54900,-11.38,20240417,32200,51.09,20240205,54900,-11.38,20240417,26850,81.19,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,140701,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47750,-950,5,-1.95,11662976950,244684,77.66,48100,48900,46700,63300,34100,48700,47664.82,33.86,0,8240,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,10942,44.79,3.06,12,1.07,1066.00,15612.00,54900,20240417,-13.02,26850,20230515,77.84,54900,-13.02,20240417,32200,48.29,20240205,54900,-13.02,20240417,26850,77.84,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,130659,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47600,-1100,5,-2.26,9675488500,203021,64.44,48100,48900,46700,63300,34100,48700,47656.79,33.86,0,8990,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,10908,44.65,3.05,12,0.89,1066.00,15612.00,54900,20240417,-13.30,26850,20230515,77.28,54900,-13.30,20240417,32200,47.83,20240205,54900,-13.30,20240417,26850,77.28,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,120659,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47900,-800,5,-1.64,8568549450,179857,57.09,48100,48900,46700,63300,34100,48700,47640.00,33.86,0,9470,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,10977,44.93,3.07,12,0.78,1066.00,15612.00,54900,20240417,-12.75,26850,20230515,78.40,54900,-12.75,20240417,32200,48.76,20240205,54900,-12.75,20240417,26850,78.40,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,110659,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47500,-1200,5,-2.46,7356299500,154428,49.01,48100,48900,46700,63300,34100,48700,47634.73,33.86,0,5713,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,10885,44.56,3.04,12,0.67,1066.00,15612.00,54900,20240417,-13.48,26850,20230515,76.91,54900,-13.48,20240417,32200,47.52,20240205,54900,-13.48,20240417,26850,76.91,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,100700,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47450,-1250,5,-2.57,5743195950,120519,38.25,48100,48900,46700,63300,34100,48700,47652.53,33.86,0,2780,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,10874,44.51,3.04,12,0.53,1066.00,15612.00,54900,20240417,-13.57,26850,20230515,76.72,54900,-13.57,20240417,32200,47.36,20240205,54900,-13.57,20240417,26850,76.72,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240422,090700,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48650,-50,5,-0.10,649694550,13468,4.27,48100,48700,47950,63300,34100,48700,48234.58,33.86,0,694,53100,50900,49000,46800,44900,49950,45850,115,14600,500,35060,50,1,22916042,11149,45.64,3.12,12,0.06,1066.00,15612.00,54900,20240417,-11.38,26850,20230515,81.19,54900,-11.38,20240417,32200,51.09,20240205,54900,-11.38,20240417,26850,81.19,20230515,0.89,N,084370,500,114 억,,7760394,N,N,81,N,00,N
20240419,160630,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48700,-2500,5,-4.88,15229686000,314267,121.18,50800,51200,47100,66500,35900,51200,48460.70,33.80,0,19117,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,11160,45.68,3.12,12,1.37,1066.00,15612.00,54900,20240417,-11.29,26850,20230515,81.38,54900,-11.29,20240417,32200,51.24,20240205,54900,-11.29,20240417,26850,81.38,20230515,0.78,N,084370,500,114 억,,7746357,N,N,81,N,00,N
20240419,150635,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48750,-2450,5,-4.79,14640913650,302187,116.52,50800,51200,47100,66500,35900,51200,48449.78,33.80,0,19048,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,11172,45.73,3.12,12,1.32,1066.00,15612.00,54900,20240417,-11.20,26850,20230515,81.56,54900,-11.20,20240417,32200,51.40,20240205,54900,-11.20,20240417,26850,81.56,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,140630,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48550,-2650,5,-5.18,12798382400,264151,101.85,50800,51200,47100,66500,35900,51200,48450.94,33.80,0,16375,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,11126,45.54,3.11,12,1.15,1066.00,15612.00,54900,20240417,-11.57,26850,20230515,80.82,54900,-11.57,20240417,32200,50.78,20240205,54900,-11.57,20240417,26850,80.82,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,130630,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48550,-2650,5,-5.18,11192892400,230947,89.05,50800,51200,47100,66500,35900,51200,48465.12,33.80,0,13447,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,11126,45.54,3.11,12,1.01,1066.00,15612.00,54900,20240417,-11.57,26850,20230515,80.82,54900,-11.57,20240417,32200,50.78,20240205,54900,-11.57,20240417,26850,80.82,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,120628,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47700,-3500,5,-6.84,9410794250,193749,74.71,50800,51200,47100,66500,35900,51200,48572.00,33.80,0,22739,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,10931,44.75,3.06,12,0.85,1066.00,15612.00,54900,20240417,-13.11,26850,20230515,77.65,54900,-13.11,20240417,32200,48.14,20240205,54900,-13.11,20240417,26850,77.65,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,110634,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47950,-3250,5,-6.35,6879267150,140599,54.21,50800,51200,47750,66500,35900,51200,48928.17,33.80,0,14558,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,10988,44.98,3.07,12,0.61,1066.00,15612.00,54900,20240417,-12.66,26850,20230515,78.58,54900,-12.66,20240417,32200,48.91,20240205,54900,-12.66,20240417,26850,78.58,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,100633,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49050,-2150,5,-4.20,3207778700,64543,24.89,50800,51200,48800,66500,35900,51200,49699.71,33.80,0,-3806,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,50,1,22916042,11240,46.01,3.14,12,0.28,1066.00,15612.00,54900,20240417,-10.66,26850,20230515,82.68,54900,-10.66,20240417,32200,52.33,20240205,54900,-10.66,20240417,26850,82.68,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240419,090628,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50800,-400,5,-0.78,382297000,7522,2.90,50800,51200,50400,66500,35900,51200,50823.50,33.80,0,-4445,54400,52800,50800,49200,47200,53600,50000,115,15300,500,36860,100,1,22916042,11641,47.65,3.25,12,0.03,1066.00,15612.00,54900,20240417,-7.47,26850,20230515,89.20,54900,-7.47,20240417,32200,57.76,20240205,54900,-7.47,20240417,26850,89.20,20230515,0.78,N,084370,500,114 억,,7746357,N,N,676,N,00,N
20240418,160628,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,51200,-900,5,-1.73,12263040650,239495,59.77,50900,52400,48800,67700,36500,52100,51203.69,33.76,0,-7848,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11733,48.03,3.28,12,1.05,1066.00,15612.00,54900,20240417,-6.74,26850,20230515,90.69,54900,-6.74,20240417,32200,59.01,20240205,54900,-6.74,20240417,26850,90.69,20230515,0.88,N,084370,500,114 억,,7736225,N,N,676,N,00,N
20240418,150627,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,51200,-900,5,-1.73,11256502950,219876,54.87,50900,52400,48800,67700,36500,52100,51194.72,33.76,0,409,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11733,48.03,3.28,12,0.96,1066.00,15612.00,54900,20240417,-6.74,26850,20230515,90.69,54900,-6.74,20240417,32200,59.01,20240205,54900,-6.74,20240417,26850,90.69,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,140633,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50800,-1300,5,-2.50,10202072550,199257,49.73,50900,52400,48800,67700,36500,52100,51200.51,33.76,0,8240,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11641,47.65,3.25,12,0.87,1066.00,15612.00,54900,20240417,-7.47,26850,20230515,89.20,54900,-7.47,20240417,32200,57.76,20240205,54900,-7.47,20240417,26850,89.20,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,130628,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50900,-1200,5,-2.30,8304864250,162065,40.44,50900,52400,48800,67700,36500,52100,51243.95,33.76,0,9518,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11664,47.75,3.26,12,0.71,1066.00,15612.00,54900,20240417,-7.29,26850,20230515,89.57,54900,-7.29,20240417,32200,58.07,20240205,54900,-7.29,20240417,26850,89.57,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,120626,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,51200,-900,5,-1.73,7369560650,143757,35.88,50900,52400,48800,67700,36500,52100,51263.93,33.76,0,9261,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11733,48.03,3.28,12,0.63,1066.00,15612.00,54900,20240417,-6.74,26850,20230515,90.69,54900,-6.74,20240417,32200,59.01,20240205,54900,-6.74,20240417,26850,90.69,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,110627,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,51900,-200,5,-0.38,5975201250,116619,29.10,50900,52400,48800,67700,36500,52100,51236.83,33.76,0,4811,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11893,48.69,3.32,12,0.51,1066.00,15612.00,54900,20240417,-5.46,26850,20230515,93.30,54900,-5.46,20240417,32200,61.18,20240205,54900,-5.46,20240417,26850,93.30,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,100629,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,52000,-100,5,-0.19,4191000650,82084,20.48,50900,52400,48800,67700,36500,52100,51057.27,33.76,0,-1458,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11916,48.78,3.33,12,0.36,1066.00,15612.00,54900,20240417,-5.28,26850,20230515,93.67,54900,-5.28,20240417,32200,61.49,20240205,54900,-5.28,20240417,26850,93.67,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240418,090627,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,50800,-1300,5,-2.50,1556607950,30905,7.71,50900,51300,48800,67700,36500,52100,50366.67,33.76,0,-784,56566,54332,52666,50432,48766,53500,49600,115,15600,500,37510,100,1,22916042,11641,47.65,3.25,12,0.13,1066.00,15612.00,54900,20240417,-7.47,26850,20230515,89.20,54900,-7.47,20240417,32200,57.76,20240205,54900,-7.47,20240417,26850,89.20,20230515,0.88,N,084370,500,114 억,,7736225,N,N,9,N,00,N
20240417,160622,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52100,600,2,1.17,21273009300,399536,79.44,53700,54900,51000,66900,36100,51500,53244.95,33.82,0,-55585,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,11939,48.87,3.34,12,1.74,1066.00,15612.00,54900,20240417,-5.10,26850,20230515,94.04,54900,-5.10,20240417,32200,61.80,20240205,54900,-5.10,20240417,26850,94.04,20230515,1.02,N,084370,500,114 억,,7750225,N,N,9,N,00,N
20240417,150634,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52200,700,2,1.36,20434051900,383466,76.25,53700,54900,51000,66900,36100,51500,53287.78,33.82,0,-48273,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,11962,48.97,3.34,12,1.67,1066.00,15612.00,54900,20240417,-4.92,26850,20230515,94.41,54900,-4.92,20240417,32200,62.11,20240205,54900,-4.92,20240417,26850,94.41,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,140627,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52600,1100,2,2.14,18870536100,353607,70.31,53700,54900,51000,66900,36100,51500,53365.84,33.82,0,-40385,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,12054,49.34,3.37,12,1.54,1066.00,15612.00,54900,20240417,-4.19,26850,20230515,95.90,54900,-4.19,20240417,32200,63.35,20240205,54900,-4.19,20240417,26850,95.90,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,130629,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53200,1700,2,3.30,17759148100,332625,66.14,53700,54900,51000,66900,36100,51500,53390.90,33.82,0,-38674,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,12191,49.91,3.41,12,1.45,1066.00,15612.00,54900,20240417,-3.10,26850,20230515,98.14,54900,-3.10,20240417,32200,65.22,20240205,54900,-3.10,20240417,26850,98.14,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,120631,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52600,1100,2,2.14,16391790300,306736,60.99,53700,54900,51000,66900,36100,51500,53439.41,33.82,0,-36769,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,12054,49.34,3.37,12,1.34,1066.00,15612.00,54900,20240417,-4.19,26850,20230515,95.90,54900,-4.19,20240417,32200,63.35,20240205,54900,-4.19,20240417,26850,95.90,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,110631,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52000,500,2,0.97,15480166700,289325,57.53,53700,54900,51000,66900,36100,51500,53504.42,33.82,0,-31382,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,11916,48.78,3.33,12,1.26,1066.00,15612.00,54900,20240417,-5.28,26850,20230515,93.67,54900,-5.28,20240417,32200,61.49,20240205,54900,-5.28,20240417,26850,93.67,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,100627,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52300,800,2,1.55,12955127000,240770,47.88,53700,54900,52100,66900,36100,51500,53807.06,33.82,0,-19794,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,11985,49.06,3.35,12,1.05,1066.00,15612.00,54900,20240417,-4.74,26850,20230515,94.79,54900,-4.74,20240417,32200,62.42,20240205,54900,-4.74,20240417,26850,94.79,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240417,090624,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,53800,2300,2,4.47,2892231300,53685,10.67,53700,54400,52900,66900,36100,51500,53874.10,33.82,0,-9102,55166,53332,51666,49832,48166,52500,49000,115,15400,500,37080,100,1,22916042,12329,50.47,3.45,12,0.23,1066.00,15612.00,54400,20240417,-1.10,26850,20230515,100.37,54400,-1.10,20240417,32200,67.08,20240205,54400,-1.10,20240417,26850,100.37,20230515,1.02,N,084370,500,114 억,,7750225,N,N,37,N,00,N
20240416,160628,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51500,-200,5,-0.39,25909874200,500306,92.36,51700,53500,50000,67200,36200,51700,51788.38,33.26,0,-67738,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11802,48.31,3.30,12,2.18,1066.00,15612.00,53500,20240416,-3.74,26850,20230515,91.81,53500,-3.74,20240416,32200,59.94,20240205,53500,-3.74,20240416,26850,91.81,20230515,1.04,N,084370,500,114 억,,7621806,N,N,37,N,00,N
20240416,150626,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51100,-600,5,-1.16,23510052500,453598,83.74,51700,53500,50100,67200,36200,51700,51830.18,33.26,0,-60042,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11710,47.94,3.27,12,1.98,1066.00,15612.00,53500,20240416,-4.49,26850,20230515,90.32,53500,-4.49,20240416,32200,58.70,20240205,53500,-4.49,20240416,26850,90.32,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,140625,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51700,0,3,0.00,18562950400,356706,65.85,51700,53500,50700,67200,36200,51700,52040.01,33.26,0,-55861,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11848,48.50,3.31,12,1.56,1066.00,15612.00,53500,20240416,-3.36,26850,20230515,92.55,53500,-3.36,20240416,32200,60.56,20240205,53500,-3.36,20240416,26850,92.55,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,130627,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51300,-400,5,-0.77,16321444200,313169,57.81,51700,53500,50700,67200,36200,51700,52117.19,33.26,0,-53465,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11756,48.12,3.29,12,1.37,1066.00,15612.00,53500,20240416,-4.11,26850,20230515,91.06,53500,-4.11,20240416,32200,59.32,20240205,53500,-4.11,20240416,26850,91.06,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,120629,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51400,-300,5,-0.58,14685530300,281248,51.92,51700,53500,50700,67200,36200,51700,52215.78,33.26,0,-53269,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11779,48.22,3.29,12,1.23,1066.00,15612.00,53500,20240416,-3.93,26850,20230515,91.43,53500,-3.93,20240416,32200,59.63,20240205,53500,-3.93,20240416,26850,91.43,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,110626,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51100,-600,5,-1.16,12986160400,248136,45.81,51700,53500,50700,67200,36200,51700,52335.11,33.26,0,-49614,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,11710,47.94,3.27,12,1.08,1066.00,15612.00,53500,20240416,-4.49,26850,20230515,90.32,53500,-4.49,20240416,32200,58.70,20240205,53500,-4.49,20240416,26850,90.32,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,100619,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,52500,800,2,1.55,9319930800,177411,32.75,51700,53500,51600,67200,36200,51700,52533.48,33.26,0,-39729,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,12031,49.25,3.36,12,0.77,1066.00,15612.00,53500,20240416,-1.87,26850,20230515,95.53,53500,-1.87,20240416,32200,63.04,20240205,53500,-1.87,20240416,26850,95.53,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240416,090619,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,52700,1000,2,1.93,2741501100,51992,9.60,51700,53500,51600,67200,36200,51700,52731.33,33.26,0,-10746,55600,53650,50750,48800,45900,54625,49775,115,15500,500,37220,100,1,22916042,12077,49.44,3.38,12,0.23,1066.00,15612.00,53500,20240416,-1.50,26850,20230515,96.28,53500,-1.50,20240416,32200,63.66,20240205,53500,-1.50,20240416,26850,96.28,20230515,1.04,N,084370,500,114 억,,7621806,N,N,183,N,00,N
20240415,160617,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,51700,3400,2,7.04,27340264350,539614,213.02,48150,52700,47850,62700,33850,48300,50665.78,32.84,0,-22971,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,100,1,22916042,11848,48.50,3.31,12,2.35,1066.00,15612.00,52700,20240415,-1.90,26850,20230515,92.55,52700,-1.90,20240415,32200,60.56,20240205,52700,-1.90,20240415,26850,92.55,20230515,1.08,N,084370,500,114 억,,7525417,N,N,183,N,00,N
20240415,150621,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,52400,4100,2,8.49,25585123750,505858,199.69,48150,52700,47850,62700,33850,48300,50577.68,32.84,0,-19144,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,100,1,22916042,12008,49.16,3.36,12,2.21,1066.00,15612.00,52700,20240415,-0.57,26850,20230515,95.16,52700,-0.57,20240415,32200,62.73,20240205,52700,-0.57,20240415,26850,95.16,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,140616,57,100.00,KSQ150,신고가,반도체,N,N,N,N, ,N,52300,4000,2,8.28,21131055950,419787,165.72,48150,52700,47850,62700,33850,48300,50337.57,32.84,0,-3728,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,100,1,22916042,11985,49.06,3.35,12,1.83,1066.00,15612.00,52700,20240415,-0.76,26850,20230515,94.79,52700,-0.76,20240415,32200,62.42,20240205,52700,-0.76,20240415,26850,94.79,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,130610,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,51200,2900,2,6.00,15394934150,309241,122.08,48150,51700,47850,62700,33850,48300,49782.97,32.84,0,2401,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,100,1,22916042,11733,48.03,3.28,12,1.35,1066.00,15612.00,52600,20240408,-2.66,26850,20230515,90.69,52600,-2.66,20240408,32200,59.01,20240205,52600,-2.66,20240408,26850,90.69,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,120619,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,50300,2000,2,4.14,11589374250,234490,92.57,48150,50500,47850,62700,33850,48300,49423.75,32.84,0,-5073,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,100,1,22916042,11527,47.19,3.22,12,1.02,1066.00,15612.00,52600,20240408,-4.37,26850,20230515,87.34,52600,-4.37,20240408,32200,56.21,20240205,52600,-4.37,20240408,26850,87.34,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,110619,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49800,1500,2,3.11,9449508800,191914,75.76,48150,50400,47850,62700,33850,48300,49238.25,32.84,0,-3497,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,50,1,22916042,11412,46.72,3.19,12,0.84,1066.00,15612.00,52600,20240408,-5.32,26850,20230515,85.47,52600,-5.32,20240408,32200,54.66,20240205,52600,-5.32,20240408,26850,85.47,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,100616,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49600,1300,2,2.69,5975017050,121575,47.99,48150,49900,47850,62700,33850,48300,49146.76,32.84,0,-6064,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,50,1,22916042,11366,46.53,3.18,12,0.53,1066.00,15612.00,52600,20240408,-5.70,26850,20230515,84.73,52600,-5.70,20240408,32200,54.04,20240205,52600,-5.70,20240408,26850,84.73,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240415,090621,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48650,350,2,0.72,757949450,15626,6.17,48150,49100,47850,62700,33850,48300,48505.67,32.84,0,1123,51200,49750,48950,47500,46700,49350,47100,115,14400,500,34770,50,1,22916042,11149,45.64,3.12,12,0.07,1066.00,15612.00,52600,20240408,-7.51,26850,20230515,81.19,52600,-7.51,20240408,32200,51.09,20240205,52600,-7.51,20240408,26850,81.19,20230515,1.08,N,084370,500,114 억,,7525417,N,N,7261,N,00,N
20240412,160616,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48300,-800,5,-1.63,12322617250,252840,99.83,49600,50400,48150,63800,34400,49100,48736.91,32.46,0,-4919,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11068,45.31,3.09,12,1.10,1066.00,15612.00,52600,20240408,-8.17,26850,20230515,79.89,52600,-8.17,20240408,32200,50.00,20240205,52600,-8.17,20240408,26850,79.89,20230515,1.19,N,084370,500,114 억,,7438582,N,N,7261,N,00,N
20240412,150617,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48350,-750,5,-1.53,11875774750,243608,96.18,49600,50400,48150,63800,34400,49100,48749.46,32.46,0,-3882,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11080,45.36,3.10,12,1.06,1066.00,15612.00,52600,20240408,-8.08,26850,20230515,80.07,52600,-8.08,20240408,32200,50.16,20240205,52600,-8.08,20240408,26850,80.07,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,140616,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48250,-850,5,-1.73,10107682750,207080,81.76,49600,50400,48200,63800,34400,49100,48810.46,32.46,0,-4271,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11057,45.26,3.09,12,0.90,1066.00,15612.00,52600,20240408,-8.27,26850,20230515,79.70,52600,-8.27,20240408,32200,49.84,20240205,52600,-8.27,20240408,26850,79.70,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,130611,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48550,-550,5,-1.12,8717504050,178299,70.40,49600,50400,48250,63800,34400,49100,48892.56,32.46,0,-4175,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11126,45.54,3.11,12,0.78,1066.00,15612.00,52600,20240408,-7.70,26850,20230515,80.82,52600,-7.70,20240408,32200,50.78,20240205,52600,-7.70,20240408,26850,80.82,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,120615,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48650,-450,5,-0.92,7063125350,144190,56.93,49600,50400,48500,63800,34400,49100,48984.81,32.46,0,-3745,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11149,45.64,3.12,12,0.63,1066.00,15612.00,52600,20240408,-7.51,26850,20230515,81.19,52600,-7.51,20240408,32200,51.09,20240205,52600,-7.51,20240408,26850,81.19,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,110611,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49050,-50,5,-0.10,5290939000,107791,42.56,49600,50400,48550,63800,34400,49100,49085.16,32.46,0,-3059,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11240,46.01,3.14,12,0.47,1066.00,15612.00,52600,20240408,-6.75,26850,20230515,82.68,52600,-6.75,20240408,32200,52.33,20240205,52600,-6.75,20240408,26850,82.68,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,100613,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48950,-150,5,-0.31,3341389150,67870,26.80,49600,50400,48700,63800,34400,49100,49232.28,32.46,0,-5424,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11217,45.92,3.14,12,0.30,1066.00,15612.00,52600,20240408,-6.94,26850,20230515,82.31,52600,-6.94,20240408,32200,52.02,20240205,52600,-6.94,20240408,26850,82.31,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240412,090612,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49400,300,2,0.61,673278300,13557,5.35,49600,50400,49100,63800,34400,49100,49664.65,32.46,0,-1267,51133,50116,48683,47666,46233,50625,48175,115,14700,500,35350,50,1,22916042,11321,46.34,3.16,12,0.06,1066.00,15612.00,52600,20240408,-6.08,26850,20230515,83.99,52600,-6.08,20240408,32200,53.42,20240205,52600,-6.08,20240408,26850,83.99,20230515,1.19,N,084370,500,114 억,,7438582,N,N,645,N,00,N
20240411,160608,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49100,600,2,1.24,10603128350,218491,68.22,47900,49700,47250,63000,33950,48500,48528.64,32.38,0,-1450,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11252,46.06,3.15,12,0.95,1066.00,15612.00,52600,20240408,-6.65,26850,20230515,82.87,52600,-6.65,20240408,32200,52.48,20240205,52600,-6.65,20240408,26850,82.87,20230515,1.27,N,084370,500,114 억,,7419596,N,N,645,N,00,N
20240411,150615,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49250,750,2,1.55,10054618050,207343,64.74,47900,49700,47250,63000,33950,48500,48492.68,32.38,0,-2517,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11286,46.20,3.15,12,0.90,1066.00,15612.00,52600,20240408,-6.37,26850,20230515,83.43,52600,-6.37,20240408,32200,52.95,20240205,52600,-6.37,20240408,26850,83.43,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,140611,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,49250,750,2,1.55,8510410150,176023,54.96,47900,49600,47250,63000,33950,48500,48348.23,32.38,0,719,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11286,46.20,3.15,12,0.77,1066.00,15612.00,52600,20240408,-6.37,26850,20230515,83.43,52600,-6.37,20240408,32200,52.95,20240205,52600,-6.37,20240408,26850,83.43,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,130604,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48750,250,2,0.52,7383003550,153103,47.80,47900,49050,47250,63000,33950,48500,48222.35,32.38,0,923,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11172,45.73,3.12,12,0.67,1066.00,15612.00,52600,20240408,-7.32,26850,20230515,81.56,52600,-7.32,20240408,32200,51.40,20240205,52600,-7.32,20240408,26850,81.56,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,120613,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48650,150,2,0.31,6633648900,137711,43.00,47900,49050,47250,63000,33950,48500,48170.66,32.38,0,175,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11149,45.64,3.12,12,0.60,1066.00,15612.00,52600,20240408,-7.51,26850,20230515,81.19,52600,-7.51,20240408,32200,51.09,20240205,52600,-7.51,20240408,26850,81.19,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,110607,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48550,50,2,0.10,5474979300,113926,35.57,47900,48900,47250,63000,33950,48500,48057.10,32.38,0,2631,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11126,45.54,3.11,12,0.50,1066.00,15612.00,52600,20240408,-7.70,26850,20230515,80.82,52600,-7.70,20240408,32200,50.78,20240205,52600,-7.70,20240408,26850,80.82,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,100614,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,48300,-200,5,-0.41,3753411000,78510,24.51,47900,48850,47250,63000,33950,48500,47807.53,32.38,0,6853,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,11068,45.31,3.09,12,0.34,1066.00,15612.00,52600,20240408,-8.17,26850,20230515,79.89,52600,-8.17,20240408,32200,50.00,20240205,52600,-8.17,20240408,26850,79.89,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240411,090610,57,100.00,KSQ150,,반도체,N,N,N,N, ,N,47700,-800,5,-1.65,813533900,16923,5.28,47900,48850,47400,63000,33950,48500,48071.16,32.38,0,3526,50666,49582,48566,47482,46466,49075,46975,115,14500,500,34920,50,1,22916042,10931,44.75,3.06,12,0.07,1066.00,15612.00,52600,20240408,-9.32,26850,20230515,77.65,52600,-9.32,20240408,32200,48.14,20240205,52600,-9.32,20240408,26850,77.65,20230515,1.27,N,084370,500,114 억,,7419596,N,N,8,N,00,N
20240409,160600,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,48500,-1700,5,-3.39,15423259350,319767,46.49,49050,49650,47550,65200,35200,50200,48232.56,32.16,0,23208,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,11114,45.50,3.11,12,1.40,1066.00,15612.00,52600,20240408,-7.79,26850,20230515,80.63,52600,-7.79,20240408,32200,50.62,20240205,52600,-7.79,20240408,26850,80.63,20230515,1.29,N,084370,500,114 억,,7369982,N,N,8,N,01,N
20240409,150605,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,47900,-2300,5,-4.58,14387823800,298266,43.37,49050,49650,47550,65200,35200,50200,48238.12,32.16,0,23634,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,10977,44.93,3.07,12,1.30,1066.00,15612.00,52600,20240408,-8.94,26850,20230515,78.40,52600,-8.94,20240408,32200,48.76,20240205,52600,-8.94,20240408,26850,78.40,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,140609,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,48150,-2050,5,-4.08,12269914850,254223,36.96,49050,49650,47550,65200,35200,50200,48264.25,32.16,0,17959,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,11034,45.17,3.08,12,1.11,1066.00,15612.00,52600,20240408,-8.46,26850,20230515,79.33,52600,-8.46,20240408,32200,49.53,20240205,52600,-8.46,20240408,26850,79.33,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,130602,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,47700,-2500,5,-4.98,10395995350,215078,31.27,49050,49650,47550,65200,35200,50200,48335.78,32.16,0,19227,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,10931,44.75,3.06,12,0.94,1066.00,15612.00,52600,20240408,-9.32,26850,20230515,77.65,52600,-9.32,20240408,32200,48.14,20240205,52600,-9.32,20240408,26850,77.65,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,120605,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,48100,-2100,5,-4.18,8792421200,181662,26.41,49050,49650,47550,65200,35200,50200,48399.72,32.16,0,16513,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,11023,45.12,3.08,12,0.79,1066.00,15612.00,52600,20240408,-8.56,26850,20230515,79.14,52600,-8.56,20240408,32200,49.38,20240205,52600,-8.56,20240408,26850,79.14,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,110604,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,47900,-2300,5,-4.58,7249241200,149393,21.72,49050,49650,47550,65200,35200,50200,48524.45,32.16,0,14122,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,10977,44.93,3.07,12,0.65,1066.00,15612.00,52600,20240408,-8.94,26850,20230515,78.40,52600,-8.94,20240408,32200,48.76,20240205,52600,-8.94,20240408,26850,78.40,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,100600,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,47850,-2350,5,-4.68,5291472000,108804,15.82,49050,49650,47800,65200,35200,50200,48632.82,32.16,0,11109,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,10965,44.89,3.06,12,0.47,1066.00,15612.00,52600,20240408,-9.03,26850,20230515,78.21,52600,-9.03,20240408,32200,48.60,20240205,52600,-9.03,20240408,26850,78.21,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240409,090610,54,100.00,KSQ150,,반도체,N,N,N,N, ,N,48850,-1350,5,-2.69,744818950,15203,2.21,49050,49650,48500,65200,35200,50200,48990.22,32.16,0,2290,54200,52200,50600,48600,47000,53200,49600,115,15000,500,36140,50,1,22916042,11194,45.83,3.13,12,0.07,1066.00,15612.00,52600,20240408,-7.13,26850,20230515,81.94,52600,-7.13,20240408,32200,51.71,20240205,52600,-7.13,20240408,26850,81.94,20230515,1.29,N,084370,500,114 억,,7369982,N,N,1771,N,01,N
20240408,160558,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,50200,250,2,0.50,34708370000,686703,56.11,50000,52600,49000,64900,35000,49950,50543.79,31.70,0,-98876,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,11504,47.09,3.22,12,3.00,1066.00,15612.00,52600,20240408,-4.56,26850,20230515,86.96,52600,-4.56,20240408,32200,55.90,20240205,52600,-4.56,20240408,26850,86.96,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1771,N,00,N
20240408,150602,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,49750,-200,5,-0.40,33065402550,653901,53.43,50000,52600,49000,64900,35000,49950,50566.37,31.70,0,-89198,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,50,1,22916042,11401,46.67,3.19,12,2.85,1066.00,15612.00,52600,20240408,-5.42,26850,20230515,85.29,52600,-5.42,20240408,32200,54.50,20240205,52600,-5.42,20240408,26850,85.29,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,140604,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,49400,-550,5,-1.10,30119410550,594635,48.59,50000,52600,49000,64900,35000,49950,50651.93,31.70,0,-75807,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,50,1,22916042,11321,46.34,3.16,12,2.59,1066.00,15612.00,52600,20240408,-6.08,26850,20230515,83.99,52600,-6.08,20240408,32200,53.42,20240205,52600,-6.08,20240408,26850,83.99,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,130601,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,50700,750,2,1.50,24041847400,472072,38.58,50000,52600,49950,64900,35000,49950,50928.35,31.70,0,-77440,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,11618,47.56,3.25,12,2.06,1066.00,15612.00,52600,20240408,-3.61,26850,20230515,88.83,52600,-3.61,20240408,32200,57.45,20240205,52600,-3.61,20240408,26850,88.83,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,120603,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,50500,550,2,1.10,22340083500,438621,35.84,50000,52600,49950,64900,35000,49950,50932.55,31.70,0,-70271,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,11573,47.37,3.23,12,1.91,1066.00,15612.00,52600,20240408,-3.99,26850,20230515,88.08,52600,-3.99,20240408,32200,56.83,20240205,52600,-3.99,20240408,26850,88.08,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,110605,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,51500,1550,2,3.10,19998529400,392709,32.09,50000,52600,49950,64900,35000,49950,50924.55,31.70,0,-56842,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,11802,48.31,3.30,12,1.71,1066.00,15612.00,52600,20240408,-2.09,26850,20230515,91.81,52600,-2.09,20240408,32200,59.94,20240205,52600,-2.09,20240408,26850,91.81,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,100557,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,50300,350,2,0.70,14827414000,290993,23.78,50000,52600,49950,64900,35000,49950,50954.54,31.70,0,-42832,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,11527,47.19,3.22,12,1.27,1066.00,15612.00,52600,20240408,-4.37,26850,20230515,87.34,52600,-4.37,20240408,32200,56.21,20240205,52600,-4.37,20240408,26850,87.34,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240408,090603,55,30.00,KSQ150,신고가,반도체,N,N,N,Y,40,N,52400,2450,2,4.90,4405820900,86181,7.04,50000,52500,49950,64900,35000,49950,51122.89,31.70,0,-25932,53916,51932,48516,46532,43116,52925,47525,115,14950,500,35960,100,1,22916042,12008,49.16,3.36,12,0.38,1066.00,15612.00,52500,20240408,-0.19,26850,20230515,95.16,52500,-0.19,20240408,32200,62.73,20240205,52500,-0.19,20240408,26850,95.16,20230515,1.44,N,084370,500,114 억,,7264505,N,N,1402,N,00,N
20240405,160604,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49950,3450,2,7.42,58275256100,1191261,151.66,45500,50500,45100,60400,32550,46500,48917.41,30.78,0,-61051,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11447,46.86,3.20,12,5.20,1066.00,15612.00,50500,20240405,-1.09,26850,20230515,86.03,50500,-1.09,20240405,32200,55.12,20240205,50500,-1.09,20240405,26850,86.03,20230515,1.48,N,084370,500,114 억,,7052934,N,N,1402,N,00,N
20240405,150600,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49400,2900,2,6.24,55691767350,1139302,145.04,45500,50500,45100,60400,32550,46500,48882.44,30.78,0,-53157,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11321,46.34,3.16,12,4.97,1066.00,15612.00,50500,20240405,-2.18,26850,20230515,83.99,50500,-2.18,20240405,32200,53.42,20240205,50500,-2.18,20240405,26850,83.99,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,140559,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49500,3000,2,6.45,44948460150,923308,117.54,45500,49900,45100,60400,32550,46500,48682.07,30.78,0,-109253,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11343,46.44,3.17,12,4.03,1066.00,15612.00,49900,20240405,-0.80,26850,20230515,84.36,49900,-0.80,20240405,32200,53.73,20240205,49900,-0.80,20240405,26850,84.36,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,130559,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49550,3050,2,6.56,40206316050,827601,105.36,45500,49900,45100,60400,32550,46500,48581.86,30.78,0,-113924,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11355,46.48,3.17,12,3.61,1066.00,15612.00,49900,20240405,-0.70,26850,20230515,84.54,49900,-0.70,20240405,32200,53.88,20240205,49900,-0.70,20240405,26850,84.54,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,120559,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49600,3100,2,6.67,36249581900,747662,95.18,45500,49900,45100,60400,32550,46500,48484.02,30.78,0,-107035,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11366,46.53,3.18,12,3.26,1066.00,15612.00,49900,20240405,-0.60,26850,20230515,84.73,49900,-0.60,20240405,32200,54.04,20240205,49900,-0.60,20240405,26850,84.73,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,110603,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,48300,1800,2,3.87,29748777850,615824,78.40,45500,49800,45100,60400,32550,46500,48307.38,30.78,0,-95758,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11068,45.31,3.09,12,2.69,1066.00,15612.00,49800,20240405,-3.01,26850,20230515,79.89,49800,-3.01,20240405,32200,50.00,20240205,49800,-3.01,20240405,26850,79.89,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,100515,55,50.00,KSQ150,신고가,반도체,N,N,N,Y,50,N,49300,2800,2,6.02,19150944650,399322,50.84,45500,49800,45100,60400,32550,46500,47958.79,30.78,0,-61845,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,11298,46.25,3.16,12,1.74,1066.00,15612.00,49800,20240405,-1.00,26850,20230515,83.61,49800,-1.00,20240405,32200,53.11,20240205,49800,-1.00,20240405,26850,83.61,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240405,090552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,45950,-550,5,-1.18,1389219750,30426,3.87,45500,46350,45100,60400,32550,46500,45657.92,30.78,0,4588,49500,48000,45350,43850,41200,48750,44600,115,13900,500,33480,50,1,22916042,10530,43.11,2.94,12,0.13,1066.00,15612.00,47750,20231117,-3.77,26850,20230515,71.14,47000,-2.23,20240125,32200,42.70,20240205,47750,-3.77,20231117,26850,71.14,20230515,1.48,N,084370,500,114 억,,7052934,N,N,5253,N,00,N
20240404,160553,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,46500,4600,2,10.98,35439239050,783726,304.73,42850,46850,42700,54400,29350,41900,45217.98,30.14,0,-40327,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10656,43.62,2.98,12,3.42,1066.00,15612.00,47750,20231117,-2.62,26850,20230515,73.18,47000,-1.06,20240125,32200,44.41,20240205,47750,-2.62,20231117,26850,73.18,20230515,1.47,N,084370,500,114 억,,6906403,N,N,5253,N,00,N
20240404,150551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,46650,4750,2,11.34,32744931950,726011,282.29,42850,46700,42700,54400,29350,41900,45103.22,30.14,0,-27636,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10690,43.76,2.99,12,3.17,1066.00,15612.00,47750,20231117,-2.30,26850,20230515,73.74,47000,-0.74,20240125,32200,44.88,20240205,47750,-2.30,20231117,26850,73.74,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,140552,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,45600,3700,2,8.83,24949250150,556747,216.48,42850,45900,42700,54400,29350,41900,44813.36,30.14,0,28602,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10450,42.78,2.92,12,2.43,1066.00,15612.00,47750,20231117,-4.50,26850,20230515,69.83,47000,-2.98,20240125,32200,41.61,20240205,47750,-4.50,20231117,26850,69.83,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,130546,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,45150,3250,2,7.76,19645878400,440465,171.26,42850,45500,42700,54400,29350,41900,44603.54,30.14,0,47872,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10347,42.35,2.89,12,1.92,1066.00,15612.00,47750,20231117,-5.45,26850,20230515,68.16,47000,-3.94,20240125,32200,40.22,20240205,47750,-5.45,20231117,26850,68.16,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,120549,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,45100,3200,2,7.64,17827724700,400189,155.60,42850,45500,42700,54400,29350,41900,44549.30,30.14,0,53639,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10335,42.31,2.89,12,1.75,1066.00,15612.00,47750,20231117,-5.55,26850,20230515,67.97,47000,-4.04,20240125,32200,40.06,20240205,47750,-5.55,20231117,26850,67.97,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,110551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,44900,3000,2,7.16,13539098900,305322,118.72,42850,45100,42700,54400,29350,41900,44344.92,30.14,0,45897,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10289,42.12,2.88,12,1.33,1066.00,15612.00,47750,20231117,-5.97,26850,20230515,67.23,47000,-4.47,20240125,32200,39.44,20240205,47750,-5.97,20231117,26850,67.23,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,100551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,44500,2600,2,6.21,9587273650,216809,84.30,42850,45100,42700,54400,29350,41900,44221.58,30.14,0,43314,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,10198,41.74,2.85,12,0.95,1066.00,15612.00,47750,20231117,-6.81,26850,20230515,65.74,47000,-5.32,20240125,32200,38.20,20240205,47750,-6.81,20231117,26850,65.74,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240404,090551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42950,1050,2,2.51,837485700,19474,7.57,42850,43300,42750,54400,29350,41900,43014.25,30.14,0,5522,44233,43066,42233,41066,40233,42650,40650,115,12500,500,30160,50,1,22916042,9842,40.29,2.75,12,0.08,1066.00,15612.00,47750,20231117,-10.05,26850,20230515,59.96,47000,-8.62,20240125,32200,33.39,20240205,47750,-10.05,20231117,26850,59.96,20230515,1.47,N,084370,500,114 억,,6906403,N,N,11894,N,00,N
20240403,160551,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41900,-350,5,-0.83,10777742650,256081,87.68,42400,43400,41400,54900,29600,42250,42087.32,30.28,0,-25413,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9602,39.31,2.68,12,1.12,1066.00,15612.00,47750,20231117,-12.25,26850,20230515,56.05,47000,-10.85,20240125,32200,30.12,20240205,47750,-12.25,20231117,26850,56.05,20230515,1.33,N,084370,500,114 억,,6939913,N,N,11885,N,00,N
20240403,150549,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41600,-650,5,-1.54,9807809750,232879,79.74,42400,43400,41400,54900,29600,42250,42115.41,30.28,0,-18720,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9533,39.02,2.66,12,1.02,1066.00,15612.00,47750,20231117,-12.88,26850,20230515,54.93,47000,-11.49,20240125,32200,29.19,20240205,47750,-12.88,20231117,26850,54.93,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,140545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41850,-400,5,-0.95,8222341050,194877,66.73,42400,43400,41400,54900,29600,42250,42192.43,30.28,0,-11467,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9590,39.26,2.68,12,0.85,1066.00,15612.00,47750,20231117,-12.36,26850,20230515,55.87,47000,-10.96,20240125,32200,29.97,20240205,47750,-12.36,20231117,26850,55.87,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,130545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41750,-500,5,-1.18,7123745050,168593,57.73,42400,43400,41400,54900,29600,42250,42254.10,30.28,0,-6931,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9567,39.17,2.67,12,0.74,1066.00,15612.00,47750,20231117,-12.57,26850,20230515,55.49,47000,-11.17,20240125,32200,29.66,20240205,47750,-12.57,20231117,26850,55.49,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,120545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41700,-550,5,-1.30,6490979450,153460,52.55,42400,43400,41400,54900,29600,42250,42297.57,30.28,0,-7460,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9556,39.12,2.67,12,0.67,1066.00,15612.00,47750,20231117,-12.67,26850,20230515,55.31,47000,-11.28,20240125,32200,29.50,20240205,47750,-12.67,20231117,26850,55.31,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,110545,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,41750,-500,5,-1.18,5472372050,129035,44.18,42400,43400,41400,54900,29600,42250,42410.13,30.28,0,1238,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9567,39.17,2.67,12,0.56,1066.00,15612.00,47750,20231117,-12.57,26850,20230515,55.49,47000,-11.17,20240125,32200,29.66,20240205,47750,-12.57,20231117,26850,55.49,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,100547,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42150,-100,5,-0.24,4469132350,105102,35.99,42400,43400,41400,54900,29600,42250,42522.16,30.28,0,-2597,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9659,39.54,2.70,12,0.46,1066.00,15612.00,47750,20231117,-11.73,26850,20230515,56.98,47000,-10.32,20240125,32200,30.90,20240205,47750,-11.73,20231117,26850,56.98,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240403,090547,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42000,-250,5,-0.59,603617050,14418,4.94,42400,42400,41400,54900,29600,42250,41862.40,30.28,0,-2767,45083,43666,42783,41366,40483,43225,40925,115,12650,500,30420,50,1,22916042,9625,39.40,2.69,12,0.06,1066.00,15612.00,47750,20231117,-12.04,26850,20230515,56.42,47000,-10.64,20240125,32200,30.43,20240205,47750,-12.04,20231117,26850,56.42,20230515,1.33,N,084370,500,114 억,,6939913,N,N,483,N,00,N
20240402,160536,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42250,100,2,0.24,12413866700,290728,75.81,42700,44200,41900,54700,29550,42150,42700.48,30.22,0,11835,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9682,39.63,2.71,12,1.27,1066.00,15612.00,47750,20231117,-11.52,26850,20230515,57.36,47000,-10.11,20240125,32200,31.21,20240205,47750,-11.52,20231117,26850,57.36,20230515,1.34,N,084370,500,114 억,,6924881,N,N,483,N,00,N
20240402,150544,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42150,0,3,0.00,11922126850,279085,72.77,42700,44200,41900,54700,29550,42150,42718.63,30.22,0,16189,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9659,39.54,2.70,12,1.22,1066.00,15612.00,47750,20231117,-11.73,26850,20230515,56.98,47000,-10.32,20240125,32200,30.90,20240205,47750,-11.73,20231117,26850,56.98,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,140546,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42250,100,2,0.24,10468670850,244541,63.76,42700,44200,42050,54700,29550,42150,42809.48,30.22,0,9370,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9682,39.63,2.71,12,1.07,1066.00,15612.00,47750,20231117,-11.52,26850,20230515,57.36,47000,-10.11,20240125,32200,31.21,20240205,47750,-11.52,20231117,26850,57.36,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,130537,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42600,450,2,1.07,9613198250,224322,58.49,42700,44200,42150,54700,29550,42150,42854.47,30.22,0,11537,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9762,39.96,2.73,12,0.98,1066.00,15612.00,47750,20231117,-10.79,26850,20230515,58.66,47000,-9.36,20240125,32200,32.30,20240205,47750,-10.79,20231117,26850,58.66,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,120533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,43000,850,2,2.02,8697314000,202866,52.90,42700,44200,42150,54700,29550,42150,42872.22,30.22,0,6610,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9854,40.34,2.75,12,0.89,1066.00,15612.00,47750,20231117,-9.95,26850,20230515,60.15,47000,-8.51,20240125,32200,33.54,20240205,47750,-9.95,20231117,26850,60.15,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,110539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42550,400,2,0.95,7824333450,182349,47.55,42700,44200,42150,54700,29550,42150,42908.57,30.22,0,10575,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9751,39.92,2.73,12,0.80,1066.00,15612.00,47750,20231117,-10.89,26850,20230515,58.47,47000,-9.47,20240125,32200,32.14,20240205,47750,-10.89,20231117,26850,58.47,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,100539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,43250,1100,2,2.61,5800939100,134834,35.16,42700,44200,42200,54700,29550,42150,43022.83,30.22,0,14709,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,9911,40.57,2.77,12,0.59,1066.00,15612.00,47750,20231117,-9.42,26850,20230515,61.08,47000,-7.98,20240125,32200,34.32,20240205,47750,-9.42,20231117,26850,61.08,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240402,090540,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,43750,1600,2,3.80,1842388000,42317,11.03,42700,44200,42500,54700,29550,42150,43537.84,30.22,0,11878,45883,44016,42833,40966,39783,43425,40375,115,12550,500,30340,50,1,22916042,10026,41.04,2.80,12,0.18,1066.00,15612.00,47750,20231117,-8.38,26850,20230515,62.94,47000,-6.91,20240125,32200,35.87,20240205,47750,-8.38,20231117,26850,62.94,20230515,1.34,N,084370,500,114 억,,6924881,N,N,1925,N,00,N
20240401,160536,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42150,-1850,5,-4.20,16257896400,382657,102.46,44250,44700,41650,57200,30800,44000,42487.03,30.59,816,-98272,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9659,39.54,2.70,12,1.67,1066.00,15612.00,47750,20231117,-11.73,26850,20230515,56.98,47000,-10.32,20240125,32200,30.90,20240205,47750,-11.73,20231117,26850,56.98,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1925,N,00,N
20240401,150539,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42250,-1750,5,-3.98,15509708900,364927,97.71,44250,44700,41650,57200,30800,44000,42500.83,30.59,816,-95493,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9682,39.63,2.71,12,1.59,1066.00,15612.00,47750,20231117,-11.52,26850,20230515,57.36,47000,-10.11,20240125,32200,31.21,20240205,47750,-11.52,20231117,26850,57.36,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,140535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42500,-1500,5,-3.41,13366413450,314513,84.21,44250,44700,41650,57200,30800,44000,42498.74,30.59,816,-76077,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9739,39.87,2.72,12,1.37,1066.00,15612.00,47750,20231117,-10.99,26850,20230515,58.29,47000,-9.57,20240125,32200,31.99,20240205,47750,-10.99,20231117,26850,58.29,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,130532,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42150,-1850,5,-4.20,11808879750,277584,74.33,44250,44700,41650,57200,30800,44000,42541.62,30.59,816,-67027,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9659,39.54,2.70,12,1.21,1066.00,15612.00,47750,20231117,-11.73,26850,20230515,56.98,47000,-10.32,20240125,32200,30.90,20240205,47750,-11.73,20231117,26850,56.98,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,120538,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42200,-1800,5,-4.09,10812630300,253980,68.01,44250,44700,41650,57200,30800,44000,42572.73,30.59,816,-57660,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9671,39.59,2.70,12,1.11,1066.00,15612.00,47750,20231117,-11.62,26850,20230515,57.17,47000,-10.21,20240125,32200,31.06,20240205,47750,-11.62,20231117,26850,57.17,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,110536,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42050,-1950,5,-4.43,8475261700,198266,53.09,44250,44700,42050,57200,30800,44000,42746.89,30.59,816,-43851,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9636,39.45,2.69,12,0.87,1066.00,15612.00,47750,20231117,-11.94,26850,20230515,56.61,47000,-10.53,20240125,32200,30.59,20240205,47750,-11.94,20231117,26850,56.61,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,100533,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,42750,-1250,5,-2.84,5872449400,136782,36.62,44250,44700,42250,57200,30800,44000,42932.87,30.59,816,-25602,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9797,40.10,2.74,12,0.60,1066.00,15612.00,47750,20231117,-10.47,26850,20230515,59.22,47000,-9.04,20240125,32200,32.76,20240205,47750,-10.47,20231117,26850,59.22,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N
20240401,090535,55,50.00,KSQ150,,반도체,N,N,N,Y,50,N,43150,-850,5,-1.93,1012570400,23199,6.21,44250,44700,42800,57200,30800,44000,43647.08,30.59,816,-4923,45833,44916,43783,42866,41733,45375,43325,115,13200,500,31680,50,1,22916042,9888,40.48,2.76,12,0.10,1066.00,15612.00,47750,20231117,-9.63,26850,20230515,60.71,47000,-8.19,20240125,32200,34.01,20240205,47750,-9.63,20231117,26850,60.71,20230515,1.35,N,084370,500,114 억,,7010122,N,N,1700,N,00,N