KissMeData/036810/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33250	-450	5	-1.34	36184639400	1080669	18.60	33150	34600	32550	43800	23600	33700	33483.56	3.19	0	12539	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7234	-53.37	2.94	12	4.97	-623.00	11322.00	38400	20240429	-13.41	17330	20231031	91.86	38400	-13.41	20240429	20500	62.20	20240201	38400	-13.41	20240429	17330	91.86	20231031	4.65	N	036810	500	108 억		695039	N	N	184	N	00	N
3	20240430	150450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33250	-450	5	-1.34	34228967750	1021778	17.59	33150	34600	32550	43800	23600	33700	33499.20	3.19	0	13853	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7234	-53.37	2.94	12	4.70	-623.00	11322.00	38400	20240429	-13.41	17330	20231031	91.86	38400	-13.41	20240429	20500	62.20	20240201	38400	-13.41	20240429	17330	91.86	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
4	20240430	140451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32950	-750	5	-2.23	30234842650	900578	15.50	33150	34600	32550	43800	23600	33700	33572.55	3.19	0	-3819	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7169	-52.89	2.91	12	4.14	-623.00	11322.00	38400	20240429	-14.19	17330	20231031	90.13	38400	-14.19	20240429	20500	60.73	20240201	38400	-14.19	20240429	17330	90.13	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
5	20240430	130450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	-550	5	-1.63	28104994200	836199	14.39	33150	34600	32550	43800	23600	33700	33610.29	3.19	0	7412	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7212	-53.21	2.93	12	3.84	-623.00	11322.00	38400	20240429	-13.67	17330	20231031	91.29	38400	-13.67	20240429	20500	61.71	20240201	38400	-13.67	20240429	17330	91.29	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
6	20240430	120450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-500	5	-1.48	25773418500	765801	13.18	33150	34600	32550	43800	23600	33700	33655.44	3.19	0	7561	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7223	-53.29	2.93	12	3.52	-623.00	11322.00	38400	20240429	-13.54	17330	20231031	91.58	38400	-13.54	20240429	20500	61.95	20240201	38400	-13.54	20240429	17330	91.58	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
7	20240430	110449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	300	2	0.89	22218430500	659577	11.35	33150	34600	32550	43800	23600	33700	33685.85	3.19	0	2226	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7397	-54.57	3.00	12	3.03	-623.00	11322.00	38400	20240429	-11.46	17330	20231031	96.19	38400	-11.46	20240429	20500	65.85	20240201	38400	-11.46	20240429	17330	96.19	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
8	20240430	100447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33750	50	2	0.15	16956574100	504902	8.69	33150	34500	32550	43800	23600	33700	33583.64	3.19	0	-17093	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7343	-54.17	2.98	12	2.32	-623.00	11322.00	38400	20240429	-12.11	17330	20231031	94.75	38400	-12.11	20240429	20500	64.63	20240201	38400	-12.11	20240429	17330	94.75	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
9	20240430	090456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-500	5	-1.48	2494191000	75424	1.30	33150	33300	32850	43800	23600	33700	33059.50	3.19	0	17482	40166	36932	35166	31932	30166	36050	31050	109	10100	500	24930	50	1	21756789	7223	-53.29	2.93	12	0.35	-623.00	11322.00	38400	20240429	-13.54	17330	20231031	91.58	38400	-13.54	20240429	20500	61.95	20240201	38400	-13.54	20240429	17330	91.58	20231031	4.65	N	036810	500	108 억		695039	N	N	77	N	00	N
10	20240429	160437	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	33700	1150	2	3.53	206952122300	5772263	162.04	33800	38400	33400	42300	22800	32550	35854.94	4.15	0	-211825	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7332	-54.09	2.98	12	26.53	-623.00	11322.00	38400	20240429	-12.24	17330	20231031	94.46	38400	-12.24	20240429	20500	64.39	20240201	38400	-12.24	20240429	17330	94.46	20231031	4.77	N	036810	500	108 억		903451	N	N	77	N	00	N
11	20240429	150448	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	34150	1600	2	4.92	201929497600	5624106	157.88	33800	38400	33400	42300	22800	32550	35904.28	4.15	0	-252984	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7430	-54.82	3.02	12	25.85	-623.00	11322.00	38400	20240429	-11.07	17330	20231031	97.06	38400	-11.07	20240429	20500	66.59	20240201	38400	-11.07	20240429	17330	97.06	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
12	20240429	140434	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	34650	2100	2	6.45	193269347500	5373443	150.84	33800	38400	33400	42300	22800	32550	35967.51	4.15	0	-278875	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7539	-55.62	3.06	12	24.70	-623.00	11322.00	38400	20240429	-9.77	17330	20231031	99.94	38400	-9.77	20240429	20500	69.02	20240201	38400	-9.77	20240429	17330	99.94	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
13	20240429	130448	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	34200	1650	2	5.07	181824505900	5037776	141.42	33800	38400	33400	42300	22800	32550	36092.22	4.15	0	-280055	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7441	-54.90	3.02	12	23.15	-623.00	11322.00	38400	20240429	-10.94	17330	20231031	97.35	38400	-10.94	20240429	20500	66.83	20240201	38400	-10.94	20240429	17330	97.35	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
14	20240429	120447	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	34000	1450	2	4.45	175493758750	4851538	136.19	33800	38400	33400	42300	22800	32550	36172.81	4.15	0	-275799	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7397	-54.57	3.00	12	22.30	-623.00	11322.00	38400	20240429	-11.46	17330	20231031	96.19	38400	-11.46	20240429	20500	65.85	20240201	38400	-11.46	20240429	17330	96.19	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
15	20240429	110436	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	35000	2450	2	7.53	165056291350	4548950	127.70	33800	38400	33400	42300	22800	32550	36284.48	4.15	0	-259696	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7615	-56.18	3.09	12	20.91	-623.00	11322.00	38400	20240429	-8.85	17330	20231031	101.96	38400	-8.85	20240429	20500	70.73	20240201	38400	-8.85	20240429	17330	101.96	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
16	20240429	100448	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	35250	2700	2	8.29	142271991250	3893219	109.29	33800	38400	33400	42300	22800	32550	36543.54	4.15	0	-222159	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	7669	-56.58	3.11	12	17.89	-623.00	11322.00	38400	20240429	-8.20	17330	20231031	103.40	38400	-8.20	20240429	20500	71.95	20240201	38400	-8.20	20240429	17330	103.40	20231031	4.77	N	036810	500	108 억		903451	N	N	164	N	00	N
17	20240429	090449	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37100	4550	2	13.98	26609920350	746142	20.95	33800	37150	33400	42300	22800	32550	35663.35	4.15	0	-8701	34916	33732	32716	31532	30516	33225	31025	109	9750	500	24080	50	1	21756789	8072	-59.55	3.28	12	3.43	-623.00	11322.00	37150	20240429	-0.13	17330	20231031	114.08	37150	-0.13	20240429	20500	80.98	20240201	37150	-0.13	20240429	17330	114.08	20231031	4.77	N	036810	500	108 억		903451	Y	N	164	N	00	N
18	20240426	160446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	1650	2	5.34	114471068850	3484483	256.54	33350	33900	31700	40150	21650	30900	32851.78	3.87	0	67383	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7082	-52.25	2.87	12	16.02	-623.00	11322.00	35700	20240415	-8.82	17330	20231031	87.82	35700	-8.82	20240415	20500	58.78	20240201	35700	-8.82	20240415	17330	87.82	20231031	4.88	N	036810	500	108 억		842986	N	N	164	N	00	N
19	20240426	150447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33200	2300	2	7.44	107486382250	3271619	240.87	33350	33900	31700	40150	21650	30900	32854.19	3.87	0	62803	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7223	-53.29	2.93	12	15.04	-623.00	11322.00	35700	20240415	-7.00	17330	20231031	91.58	35700	-7.00	20240415	20500	61.95	20240201	35700	-7.00	20240415	17330	91.58	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
20	20240426	140445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	1600	2	5.18	79791804400	2440629	179.69	33350	33900	31700	40150	21650	30900	32693.13	3.87	0	3500	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7071	-52.17	2.87	12	11.22	-623.00	11322.00	35700	20240415	-8.96	17330	20231031	87.54	35700	-8.96	20240415	20500	58.54	20240201	35700	-8.96	20240415	17330	87.54	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
21	20240426	130444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	1600	2	5.18	75610383350	2311628	170.19	33350	33900	31700	40150	21650	30900	32708.72	3.87	0	-4818	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7071	-52.17	2.87	12	10.62	-623.00	11322.00	35700	20240415	-8.96	17330	20231031	87.54	35700	-8.96	20240415	20500	58.54	20240201	35700	-8.96	20240415	17330	87.54	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
22	20240426	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32200	1300	2	4.21	72310067100	2210084	162.71	33350	33900	31700	40150	21650	30900	32718.25	3.87	0	-30703	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7006	-51.69	2.84	12	10.16	-623.00	11322.00	35700	20240415	-9.80	17330	20231031	85.80	35700	-9.80	20240415	20500	57.07	20240201	35700	-9.80	20240415	17330	85.80	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
23	20240426	110445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32750	1850	2	5.99	66310009850	2024355	149.04	33350	33900	31700	40150	21650	30900	32756.12	3.87	0	-36218	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7125	-52.57	2.89	12	9.30	-623.00	11322.00	35700	20240415	-8.26	17330	20231031	88.98	35700	-8.26	20240415	20500	59.76	20240201	35700	-8.26	20240415	17330	88.98	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
24	20240426	100444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	1700	2	5.50	55241321650	1685221	124.07	33350	33900	31700	40150	21650	30900	32779.87	3.87	0	-89787	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7093	-52.33	2.88	12	7.75	-623.00	11322.00	35700	20240415	-8.68	17330	20231031	88.11	35700	-8.68	20240415	20500	59.02	20240201	35700	-8.68	20240415	17330	88.11	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
25	20240426	090447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	1700	2	5.50	22612939300	680157	50.08	33350	33900	32550	40150	21650	30900	33246.65	3.87	0	-71335	33266	32082	30466	29282	27666	32675	29875	109	9250	500	22860	50	1	21756789	7093	-52.33	2.88	12	3.13	-623.00	11322.00	35700	20240415	-8.68	17330	20231031	88.11	35700	-8.68	20240415	20500	59.02	20240201	35700	-8.68	20240415	17330	88.11	20231031	4.88	N	036810	500	108 억		842986	N	N	7	N	00	N
26	20240425	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	1200	2	4.04	32457005250	1058883	148.02	29300	31650	28850	38600	20800	29700	30650.77	3.85	0	1398	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6723	-49.60	2.73	12	4.87	-623.00	11322.00	35700	20240415	-13.45	17330	20231031	78.30	35700	-13.45	20240415	20500	50.73	20240201	35700	-13.45	20240415	17330	78.30	20231031	4.76	N	036810	500	108 억		837949	N	N	7	N	00	N
27	20240425	150446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	1400	2	4.71	29006016350	947129	132.40	29300	31650	28850	38600	20800	29700	30625.25	3.85	0	-6084	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6766	-49.92	2.75	12	4.35	-623.00	11322.00	35700	20240415	-12.89	17330	20231031	79.46	35700	-12.89	20240415	20500	51.71	20240201	35700	-12.89	20240415	17330	79.46	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
28	20240425	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	900	2	3.03	18848634100	620753	86.77	29300	31050	28850	38600	20800	29700	30364.20	3.85	0	-12420	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6658	-49.12	2.70	12	2.85	-623.00	11322.00	35700	20240415	-14.29	17330	20231031	76.57	35700	-14.29	20240415	20500	49.27	20240201	35700	-14.29	20240415	17330	76.57	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
29	20240425	130444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30500	800	2	2.69	17478512500	575825	80.49	29300	31050	28850	38600	20800	29700	30353.92	3.85	0	-21346	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6636	-48.96	2.69	12	2.65	-623.00	11322.00	35700	20240415	-14.57	17330	20231031	76.00	35700	-14.57	20240415	20500	48.78	20240201	35700	-14.57	20240415	17330	76.00	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
30	20240425	120443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30550	850	2	2.86	16336256300	538277	75.25	29300	31050	28850	38600	20800	29700	30349.22	3.85	0	-30141	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6647	-49.04	2.70	12	2.47	-623.00	11322.00	35700	20240415	-14.43	17330	20231031	76.28	35700	-14.43	20240415	20500	49.02	20240201	35700	-14.43	20240415	17330	76.28	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
31	20240425	110444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30350	650	2	2.19	14466089300	477188	66.71	29300	31050	28850	38600	20800	29700	30315.35	3.85	0	-33871	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6603	-48.72	2.68	12	2.19	-623.00	11322.00	35700	20240415	-14.99	17330	20231031	75.13	35700	-14.99	20240415	20500	48.05	20240201	35700	-14.99	20240415	17330	75.13	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
32	20240425	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30650	950	2	3.20	8954522200	297616	41.60	29300	30850	28850	38600	20800	29700	30087.57	3.85	0	-11488	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6668	-49.20	2.71	12	1.37	-623.00	11322.00	35700	20240415	-14.15	17330	20231031	76.86	35700	-14.15	20240415	20500	49.51	20240201	35700	-14.15	20240415	17330	76.86	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
33	20240425	090445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29150	-550	5	-1.85	1118456150	38411	5.37	29300	29300	28850	38600	20800	29700	29117.36	3.85	0	8503	30866	30282	29666	29082	28466	30575	29375	109	8900	500	21970	50	1	21756789	6342	-46.79	2.57	12	0.18	-623.00	11322.00	35700	20240415	-18.35	17330	20231031	68.21	35700	-18.35	20240415	20500	42.20	20240201	35700	-18.35	20240415	17330	68.21	20231031	4.76	N	036810	500	108 억		837949	N	N	462	N	00	N
34	20240424	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29700	1050	2	3.66	21091492350	708223	112.89	29200	30250	29050	37200	20100	28650	29781.42	3.90	0	-12416	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6462	-47.67	2.62	12	3.26	-623.00	11322.00	35700	20240415	-16.81	17330	20231031	71.38	35700	-16.81	20240415	20500	44.88	20240201	35700	-16.81	20240415	17330	71.38	20231031	4.66	N	036810	500	108 억		849008	N	N	462	N	00	N
35	20240424	150442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29700	1050	2	3.66	20063464200	673584	107.37	29200	30250	29050	37200	20100	28650	29786.64	3.90	0	-17222	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6462	-47.67	2.62	12	3.10	-623.00	11322.00	35700	20240415	-16.81	17330	20231031	71.38	35700	-16.81	20240415	20500	44.88	20240201	35700	-16.81	20240415	17330	71.38	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
36	20240424	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30050	1400	2	4.89	17697886700	594429	94.75	29200	30250	29050	37200	20100	28650	29773.49	3.90	0	5622	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6538	-48.23	2.65	12	2.73	-623.00	11322.00	35700	20240415	-15.83	17330	20231031	73.40	35700	-15.83	20240415	20500	46.59	20240201	35700	-15.83	20240415	17330	73.40	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
37	20240424	130446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29800	1150	2	4.01	14835408250	498657	79.49	29200	30250	29050	37200	20100	28650	29751.39	3.90	0	-7638	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6484	-47.83	2.63	12	2.29	-623.00	11322.00	35700	20240415	-16.53	17330	20231031	71.96	35700	-16.53	20240415	20500	45.37	20240201	35700	-16.53	20240415	17330	71.96	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
38	20240424	120443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29600	950	2	3.32	14208057300	477570	76.12	29200	30250	29050	37200	20100	28650	29751.42	3.90	0	-5704	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6440	-47.51	2.61	12	2.20	-623.00	11322.00	35700	20240415	-17.09	17330	20231031	70.80	35700	-17.09	20240415	20500	44.39	20240201	35700	-17.09	20240415	17330	70.80	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
39	20240424	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29800	1150	2	4.01	13062390650	438964	69.97	29200	30250	29050	37200	20100	28650	29758.07	3.90	0	3927	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6484	-47.83	2.63	12	2.02	-623.00	11322.00	35700	20240415	-16.53	17330	20231031	71.96	35700	-16.53	20240415	20500	45.37	20240201	35700	-16.53	20240415	17330	71.96	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
40	20240424	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29850	1200	2	4.19	9368678400	315464	50.29	29200	30100	29050	37200	20100	28650	29699.09	3.90	0	38211	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6494	-47.91	2.64	12	1.45	-623.00	11322.00	35700	20240415	-16.39	17330	20231031	72.24	35700	-16.39	20240415	20500	45.61	20240201	35700	-16.39	20240415	17330	72.24	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
41	20240424	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29250	600	2	2.09	1928886750	65836	10.49	29200	29600	29050	37200	20100	28650	29301.33	3.90	0	6443	30650	29650	29100	28100	27550	29375	27825	109	8550	500	21200	50	1	21756789	6364	-46.95	2.58	12	0.30	-623.00	11322.00	35700	20240415	-18.07	17330	20231031	68.78	35700	-18.07	20240415	20500	42.68	20240201	35700	-18.07	20240415	17330	68.78	20231031	4.66	N	036810	500	108 억		849008	N	N	1	N	00	N
42	20240423	160432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28650	-1000	5	-3.37	17956513000	613611	86.66	30050	30100	28550	38500	20800	29650	29265.00	4.05	0	-37597	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6233	-45.99	2.53	12	2.82	-623.00	11322.00	35700	20240415	-19.75	17330	20231031	65.32	35700	-19.75	20240415	20500	39.76	20240201	35700	-19.75	20240415	17330	65.32	20231031	4.76	N	036810	500	108 억		881827	N	N	1	N	00	N
43	20240423	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28650	-1000	5	-3.37	15786979550	537848	75.96	30050	30100	28650	38500	20800	29650	29351.90	4.05	0	-63928	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6233	-45.99	2.53	12	2.47	-623.00	11322.00	35700	20240415	-19.75	17330	20231031	65.32	35700	-19.75	20240415	20500	39.76	20240201	35700	-19.75	20240415	17330	65.32	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
44	20240423	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28950	-700	5	-2.36	13879401700	471725	66.62	30050	30100	28800	38500	20800	29650	29422.46	4.05	0	-58266	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6299	-46.47	2.56	12	2.17	-623.00	11322.00	35700	20240415	-18.91	17330	20231031	67.05	35700	-18.91	20240415	20500	41.22	20240201	35700	-18.91	20240415	17330	67.05	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
45	20240423	130439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29150	-500	5	-1.69	12547961600	425854	60.14	30050	30100	28800	38500	20800	29650	29465.23	4.05	0	-57694	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6342	-46.79	2.57	12	1.96	-623.00	11322.00	35700	20240415	-18.35	17330	20231031	68.21	35700	-18.35	20240415	20500	42.20	20240201	35700	-18.35	20240415	17330	68.21	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
46	20240423	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29300	-350	5	-1.18	11886304000	403255	56.95	30050	30100	28800	38500	20800	29650	29475.73	4.05	0	-59936	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6375	-47.03	2.59	12	1.85	-623.00	11322.00	35700	20240415	-17.93	17330	20231031	69.07	35700	-17.93	20240415	20500	42.93	20240201	35700	-17.93	20240415	17330	69.07	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
47	20240423	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28950	-700	5	-2.36	10511015100	356234	50.31	30050	30100	28800	38500	20800	29650	29505.77	4.05	0	-52778	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6299	-46.47	2.56	12	1.64	-623.00	11322.00	35700	20240415	-18.91	17330	20231031	67.05	35700	-18.91	20240415	20500	41.22	20240201	35700	-18.91	20240415	17330	67.05	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
48	20240423	100439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29600	-50	5	-0.17	7611914200	257083	36.31	30050	30100	29300	38500	20800	29650	29608.72	4.05	0	-37679	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6440	-47.51	2.61	12	1.18	-623.00	11322.00	35700	20240415	-17.09	17330	20231031	70.80	35700	-17.09	20240415	20500	44.39	20240201	35700	-17.09	20240415	17330	70.80	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
49	20240423	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29600	-50	5	-0.17	2071711150	69476	9.81	30050	30100	29400	38500	20800	29650	29820.07	4.05	0	-18616	31316	30482	29516	28682	27716	30900	29100	109	8850	500	21940	50	1	21756789	6440	-47.51	2.61	12	0.32	-623.00	11322.00	35700	20240415	-17.09	17330	20231031	70.80	35700	-17.09	20240415	20500	44.39	20240201	35700	-17.09	20240415	17330	70.80	20231031	4.76	N	036810	500	108 억		881827	N	N	10	N	00	N
50	20240422	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29650	-450	5	-1.50	20331295550	696851	57.86	29300	30350	28550	39100	21100	30100	29174.38	3.95	0	23423	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6451	-47.59	2.62	12	3.20	-623.00	11322.00	35700	20240415	-16.95	17330	20231031	71.09	35700	-16.95	20240415	20500	44.63	20240201	35700	-16.95	20240415	17330	71.09	20231031	4.85	N	036810	500	108 억		859485	N	N	8	N	00	N
51	20240422	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29300	-800	5	-2.66	18506850150	634974	52.73	29300	30350	28550	39100	21100	30100	29145.83	3.95	0	28274	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6375	-47.03	2.59	12	2.92	-623.00	11322.00	35700	20240415	-17.93	17330	20231031	69.07	35700	-17.93	20240415	20500	42.93	20240201	35700	-17.93	20240415	17330	69.07	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
52	20240422	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	-1200	5	-3.99	16201310000	555309	46.11	29300	30350	28550	39100	21100	30100	29175.29	3.95	0	3184	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6288	-46.39	2.55	12	2.55	-623.00	11322.00	35700	20240415	-19.05	17330	20231031	66.76	35700	-19.05	20240415	20500	40.98	20240201	35700	-19.05	20240415	17330	66.76	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
53	20240422	130436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29200	-900	5	-2.99	14546750300	498432	41.39	29300	30350	28550	39100	21100	30100	29185.01	3.95	0	-8575	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6353	-46.87	2.58	12	2.29	-623.00	11322.00	35700	20240415	-18.21	17330	20231031	68.49	35700	-18.21	20240415	20500	42.44	20240201	35700	-18.21	20240415	17330	68.49	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
54	20240422	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29100	-1000	5	-3.32	13314642650	456209	37.88	29300	30350	28550	39100	21100	30100	29185.39	3.95	0	-11805	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6331	-46.71	2.57	12	2.10	-623.00	11322.00	35700	20240415	-18.49	17330	20231031	67.92	35700	-18.49	20240415	20500	41.95	20240201	35700	-18.49	20240415	17330	67.92	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
55	20240422	110437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	-1200	5	-3.99	12231629350	418764	34.77	29300	30350	28550	39100	21100	30100	29208.87	3.95	0	-23460	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6288	-46.39	2.55	12	1.92	-623.00	11322.00	35700	20240415	-19.05	17330	20231031	66.76	35700	-19.05	20240415	20500	40.98	20240201	35700	-19.05	20240415	17330	66.76	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
56	20240422	100438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29200	-900	5	-2.99	9516873250	325189	27.00	29300	30350	28550	39100	21100	30100	29265.65	3.95	0	-2457	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6353	-46.87	2.58	12	1.49	-623.00	11322.00	35700	20240415	-18.21	17330	20231031	68.49	35700	-18.21	20240415	20500	42.44	20240201	35700	-18.21	20240415	17330	68.49	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
57	20240422	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29700	-400	5	-1.33	1706532100	57848	4.80	29300	29800	29300	39100	21100	30100	29500.21	3.95	0	17100	32666	31382	29916	28632	27166	30650	27900	109	9000	500	22270	50	1	21756789	6462	-47.67	2.62	12	0.27	-623.00	11322.00	35700	20240415	-16.81	17330	20231031	71.38	35700	-16.81	20240415	20500	44.88	20240201	35700	-16.81	20240415	17330	71.38	20231031	4.85	N	036810	500	108 억		859485	N	N	78	N	00	N
58	20240419	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30100	-1100	5	-3.53	35436407850	1190087	69.65	30950	31200	28450	40550	21850	31200	29767.38	3.70	0	61668	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6549	-48.31	2.66	12	5.47	-623.00	11322.00	35700	20240415	-15.69	17330	20231031	73.69	35700	-15.69	20240415	20500	46.83	20240201	35700	-15.69	20240415	17330	73.69	20231031	4.23	N	036810	500	108 억		804767	N	N	78	N	00	N
59	20240419	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30000	-1200	5	-3.85	33408844700	1122607	65.70	30950	31200	28450	40550	21850	31200	29751.47	3.70	0	35116	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6527	-48.15	2.65	12	5.16	-623.00	11322.00	35700	20240415	-15.97	17330	20231031	73.11	35700	-15.97	20240415	20500	46.34	20240201	35700	-15.97	20240415	17330	73.11	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
60	20240419	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30050	-1150	5	-3.69	30506109950	1025761	60.03	30950	31200	28450	40550	21850	31200	29730.45	3.70	0	32169	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6538	-48.23	2.65	12	4.71	-623.00	11322.00	35700	20240415	-15.83	17330	20231031	73.40	35700	-15.83	20240415	20500	46.59	20240201	35700	-15.83	20240415	17330	73.40	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
61	20240419	130420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29750	-1450	5	-4.65	27547710950	926998	54.25	30950	31200	28450	40550	21850	31200	29706.40	3.70	0	36612	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6473	-47.75	2.63	12	4.26	-623.00	11322.00	35700	20240415	-16.67	17330	20231031	71.67	35700	-16.67	20240415	20500	45.12	20240201	35700	-16.67	20240415	17330	71.67	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
62	20240419	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29000	-2200	5	-7.05	23737553150	797811	46.69	30950	31200	28450	40550	21850	31200	29741.19	3.70	0	69804	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6309	-46.55	2.56	12	3.67	-623.00	11322.00	35700	20240415	-18.77	17330	20231031	67.34	35700	-18.77	20240415	20500	41.46	20240201	35700	-18.77	20240415	17330	67.34	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
63	20240419	110422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29100	-2100	5	-6.73	17581413450	584129	34.19	30950	31200	28800	40550	21850	31200	30085.82	3.70	0	38884	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6331	-46.71	2.57	12	2.68	-623.00	11322.00	35700	20240415	-18.49	17330	20231031	67.92	35700	-18.49	20240415	20500	41.95	20240201	35700	-18.49	20240415	17330	67.92	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
64	20240419	100421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30350	-850	5	-2.72	8768960250	287133	16.80	30950	31200	30000	40550	21850	31200	30524.05	3.70	0	-21935	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6603	-48.72	2.68	12	1.32	-623.00	11322.00	35700	20240415	-14.99	17330	20231031	75.13	35700	-14.99	20240415	20500	48.05	20240201	35700	-14.99	20240415	17330	75.13	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
65	20240419	090417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30750	-450	5	-1.44	2375219800	76954	4.50	30950	31200	30550	40550	21850	31200	30833.79	3.70	0	-4263	33600	32400	30600	29400	27600	33000	30000	109	9350	500	23080	50	1	21756789	6690	-49.36	2.72	12	0.35	-623.00	11322.00	35700	20240415	-13.87	17330	20231031	77.44	35700	-13.87	20240415	20500	50.00	20240201	35700	-13.87	20240415	17330	77.44	20231031	4.23	N	036810	500	108 억		804767	N	N	1	N	00	N
66	20240418	160417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31200	600	2	1.96	50567216050	1657967	54.71	29900	31800	28800	39750	21450	30600	30497.71	3.12	0	122355	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6788	-50.08	2.76	12	7.62	-623.00	11322.00	35700	20240415	-12.61	17330	20231031	80.03	35700	-12.61	20240415	20500	52.20	20240201	35700	-12.61	20240415	17330	80.03	20231031	4.99	N	036810	500	108 억		679822	N	N	1	N	00	N
67	20240418	150418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	500	2	1.63	48153147750	1580336	52.15	29900	31800	28800	39750	21450	30600	30470.09	3.12	0	110121	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6766	-49.92	2.75	12	7.26	-623.00	11322.00	35700	20240415	-12.89	17330	20231031	79.46	35700	-12.89	20240415	20500	51.71	20240201	35700	-12.89	20240415	17330	79.46	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
68	20240418	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	500	2	1.63	42736708900	1406204	46.40	29900	31800	28800	39750	21450	30600	30391.35	3.12	0	76479	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6766	-49.92	2.75	12	6.46	-623.00	11322.00	35700	20240415	-12.89	17330	20231031	79.46	35700	-12.89	20240415	20500	51.71	20240201	35700	-12.89	20240415	17330	79.46	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
69	20240418	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	300	2	0.98	33730448600	1118586	36.91	29900	31300	28800	39750	21450	30600	30154.03	3.12	0	73445	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6723	-49.60	2.73	12	5.14	-623.00	11322.00	35700	20240415	-13.45	17330	20231031	78.30	35700	-13.45	20240415	20500	50.73	20240201	35700	-13.45	20240415	17330	78.30	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
70	20240418	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30800	200	2	0.65	28254963400	942258	31.09	29900	31000	28800	39750	21450	30600	29985.60	3.12	0	88338	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6701	-49.44	2.72	12	4.33	-623.00	11322.00	35700	20240415	-13.73	17330	20231031	77.73	35700	-13.73	20240415	20500	50.24	20240201	35700	-13.73	20240415	17330	77.73	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
71	20240418	110418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30850	250	2	0.82	25212959100	843187	27.82	29900	31000	28800	39750	21450	30600	29900.91	3.12	0	78046	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6712	-49.52	2.72	12	3.88	-623.00	11322.00	35700	20240415	-13.59	17330	20231031	78.02	35700	-13.59	20240415	20500	50.49	20240201	35700	-13.59	20240415	17330	78.02	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
72	20240418	100419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	0	3	0.00	20602040300	692895	22.86	29900	30800	28800	39750	21450	30600	29731.67	3.12	0	52659	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6658	-49.12	2.70	12	3.18	-623.00	11322.00	35700	20240415	-14.29	17330	20231031	76.57	35700	-14.29	20240415	20500	49.27	20240201	35700	-14.29	20240415	17330	76.57	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
73	20240418	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29000	-1600	5	-5.23	7726713600	263761	8.70	29900	30200	28800	39750	21450	30600	29287.98	3.12	0	8906	33200	31900	30900	29600	28600	31400	29100	109	9150	500	22640	50	1	21756789	6309	-46.55	2.56	12	1.21	-623.00	11322.00	35700	20240415	-18.77	17330	20231031	67.34	35700	-18.77	20240415	20500	41.46	20240201	35700	-18.77	20240415	17330	67.34	20231031	4.99	N	036810	500	108 억		679822	N	N	97	N	00	N
74	20240417	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	50	2	0.16	93201645050	2995557	103.34	31050	32200	29900	39700	21400	30550	31116.11	3.44	0	-65150	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6658	-49.12	2.70	12	13.77	-623.00	11322.00	35700	20240415	-14.29	17330	20231031	76.57	35700	-14.29	20240415	20500	49.27	20240201	35700	-14.29	20240415	17330	76.57	20231031	4.39	N	036810	500	108 억		747881	N	N	97	N	00	N
75	20240417	150420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30800	250	2	0.82	89757410400	2883176	99.47	31050	32200	29900	39700	21400	30550	31133.04	3.44	0	-88016	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6701	-49.44	2.72	12	13.25	-623.00	11322.00	35700	20240415	-13.73	17330	20231031	77.73	35700	-13.73	20240415	20500	50.24	20240201	35700	-13.73	20240415	17330	77.73	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
76	20240417	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31450	900	2	2.95	82567155550	2651906	91.49	31050	32200	29900	39700	21400	30550	31136.78	3.44	0	-109216	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6843	-50.48	2.78	12	12.19	-623.00	11322.00	35700	20240415	-11.90	17330	20231031	81.48	35700	-11.90	20240415	20500	53.41	20240201	35700	-11.90	20240415	17330	81.48	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
77	20240417	130419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31450	900	2	2.95	74567655200	2397045	82.69	31050	32200	29900	39700	21400	30550	31110.01	3.44	0	-132614	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6843	-50.48	2.78	12	11.02	-623.00	11322.00	35700	20240415	-11.90	17330	20231031	81.48	35700	-11.90	20240415	20500	53.41	20240201	35700	-11.90	20240415	17330	81.48	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
78	20240417	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31450	900	2	2.95	50702385650	1642952	56.68	31050	31800	29900	39700	21400	30550	30862.04	3.44	0	-134041	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6843	-50.48	2.78	12	7.55	-623.00	11322.00	35700	20240415	-11.90	17330	20231031	81.48	35700	-11.90	20240415	20500	53.41	20240201	35700	-11.90	20240415	17330	81.48	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
79	20240417	110422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30550	0	3	0.00	33136565550	1079445	37.24	31050	31300	29900	39700	21400	30550	30698.87	3.44	0	-70861	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6647	-49.04	2.70	12	4.96	-623.00	11322.00	35700	20240415	-14.43	17330	20231031	76.28	35700	-14.43	20240415	20500	49.02	20240201	35700	-14.43	20240415	17330	76.28	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
80	20240417	100416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30800	250	2	0.82	24194283800	785307	27.09	31050	31300	30250	39700	21400	30550	30811.33	3.44	0	-82743	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6701	-49.44	2.72	12	3.61	-623.00	11322.00	35700	20240415	-13.73	17330	20231031	77.73	35700	-13.73	20240415	20500	50.24	20240201	35700	-13.73	20240415	17330	77.73	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
81	20240417	090416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30800	250	2	0.82	5869562300	190718	6.58	31050	31100	30250	39700	21400	30550	30785.93	3.44	0	-49857	34583	32566	31183	29166	27783	31875	28475	109	9150	500	22600	50	1	21756789	6701	-49.44	2.72	12	0.88	-623.00	11322.00	35700	20240415	-13.73	17330	20231031	77.73	35700	-13.73	20240415	20500	50.24	20240201	35700	-13.73	20240415	17330	77.73	20231031	4.39	N	036810	500	108 억		747881	N	N	41	N	00	N
82	20240416	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30550	-1750	5	-5.42	88819291250	2865778	48.63	32300	33200	29800	41950	22650	32300	30986.85	3.05	0	69299	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6647	-49.04	2.70	12	13.17	-623.00	11322.00	35700	20240415	-14.43	17330	20231031	76.28	35700	-14.43	20240415	20500	49.02	20240201	35700	-14.43	20240415	17330	76.28	20231031	4.03	N	036810	500	108 억		663628	N	N	41	N	00	N
83	20240416	150416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30650	-1650	5	-5.11	83159728100	2680401	45.49	32300	33200	29800	41950	22650	32300	31018.03	3.05	0	77060	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6668	-49.20	2.71	12	12.32	-623.00	11322.00	35700	20240415	-14.15	17330	20231031	76.86	35700	-14.15	20240415	20500	49.51	20240201	35700	-14.15	20240415	17330	76.86	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
84	20240416	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30000	-2300	5	-7.12	76063861700	2444934	41.49	32300	33200	29800	41950	22650	32300	31103.56	3.05	0	90962	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6527	-48.15	2.65	12	11.24	-623.00	11322.00	35700	20240415	-15.97	17330	20231031	73.11	35700	-15.97	20240415	20500	46.34	20240201	35700	-15.97	20240415	17330	73.11	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
85	20240416	130417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	-1700	5	-5.26	69243483600	2218195	37.64	32300	33200	29800	41950	22650	32300	31208.86	3.05	0	97572	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6658	-49.12	2.70	12	10.20	-623.00	11322.00	35700	20240415	-14.29	17330	20231031	76.57	35700	-14.29	20240415	20500	49.27	20240201	35700	-14.29	20240415	17330	76.57	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
86	20240416	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30350	-1950	5	-6.04	64964541750	2077960	35.26	32300	33200	29800	41950	22650	32300	31256.18	3.05	0	125673	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6603	-48.72	2.68	12	9.55	-623.00	11322.00	35700	20240415	-14.99	17330	20231031	75.13	35700	-14.99	20240415	20500	48.05	20240201	35700	-14.99	20240415	17330	75.13	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
87	20240416	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30100	-2200	5	-6.81	57254049600	1822131	30.92	32300	33200	30050	41950	22650	32300	31414.28	3.05	0	156639	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6549	-48.31	2.66	12	8.38	-623.00	11322.00	35700	20240415	-15.69	17330	20231031	73.69	35700	-15.69	20240415	20500	46.83	20240201	35700	-15.69	20240415	17330	73.69	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
88	20240416	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	-1200	5	-3.72	41244549250	1296096	22.00	32300	33200	30650	41950	22650	32300	31816.62	3.05	0	93918	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	6766	-49.92	2.75	12	5.96	-623.00	11322.00	35700	20240415	-12.89	17330	20231031	79.46	35700	-12.89	20240415	20500	51.71	20240201	35700	-12.89	20240415	17330	79.46	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
89	20240416	090412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	250	2	0.77	11442050900	349896	5.94	32300	33200	32300	41950	22650	32300	32719.01	3.05	0	29626	40066	36182	31816	27932	23566	38125	29875	109	9650	500	23900	50	1	21756789	7082	-52.25	2.87	12	1.61	-623.00	11322.00	35700	20240415	-8.82	17330	20231031	87.82	35700	-8.82	20240415	20500	58.78	20240201	35700	-8.82	20240415	17330	87.82	20231031	4.03	N	036810	500	108 억		663628	N	N	172	N	00	N
90	20240415	160411	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	32300	4050	2	14.34	181792238550	5616164	270.20	27500	35700	27450	36700	19800	28250	32369.73	3.70	0	-167100	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	7027	-51.85	2.85	12	25.81	-623.00	11322.00	35700	20240415	-9.52	17330	20231031	86.38	35700	-9.52	20240415	20500	57.56	20240201	35700	-9.52	20240415	17330	86.38	20231031	3.92	N	036810	500	108 억		805396	N	N	172	N	00	N
91	20240415	150415	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	34050	5800	2	20.53	139248855450	4348438	209.21	27500	35700	27450	36700	19800	28250	32022.88	3.70	0	-150896	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	7408	-54.65	3.01	12	19.99	-623.00	11322.00	35700	20240415	-4.62	17330	20231031	96.48	35700	-4.62	20240415	20500	66.10	20240201	35700	-4.62	20240415	17330	96.48	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
92	20240415	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28800	550	2	1.95	24137767700	840482	40.44	27500	29450	27450	36700	19800	28250	28719.06	3.70	0	-20428	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6266	-46.23	2.54	12	3.86	-623.00	11322.00	29800	20230721	-3.36	17330	20231031	66.19	29800	-3.36	20240409	20500	40.49	20240201	29800	-3.36	20230721	17330	66.19	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
93	20240415	130408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28850	600	2	2.12	22284913050	776034	37.34	27500	29450	27450	36700	19800	28250	28716.52	3.70	0	-18265	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6277	-46.31	2.55	12	3.57	-623.00	11322.00	29800	20230721	-3.19	17330	20231031	66.47	29800	-3.19	20240409	20500	40.73	20240201	29800	-3.19	20230721	17330	66.47	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
94	20240415	120413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28400	150	2	0.53	20570078700	716237	34.46	27500	29450	27450	36700	19800	28250	28719.77	3.70	0	-35790	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6179	-45.59	2.51	12	3.29	-623.00	11322.00	29800	20230721	-4.70	17330	20231031	63.88	29800	-4.70	20240409	20500	38.54	20240201	29800	-4.70	20230721	17330	63.88	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
95	20240415	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28500	250	2	0.88	19567715650	681060	32.77	27500	29450	27450	36700	19800	28250	28731.39	3.70	0	-34054	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6201	-45.75	2.52	12	3.13	-623.00	11322.00	29800	20230721	-4.36	17330	20231031	64.45	29800	-4.36	20240409	20500	39.02	20240201	29800	-4.36	20230721	17330	64.45	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
96	20240415	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28700	450	2	1.59	16994605900	590670	28.42	27500	29450	27450	36700	19800	28250	28771.90	3.70	0	-32501	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6244	-46.07	2.53	12	2.71	-623.00	11322.00	29800	20230721	-3.69	17330	20231031	65.61	29800	-3.69	20240409	20500	40.00	20240201	29800	-3.69	20230721	17330	65.61	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
97	20240415	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28750	500	2	1.77	2681049750	95780	4.61	27500	28850	27450	36700	19800	28250	27991.28	3.70	0	16309	30150	29200	28600	27650	27050	28900	27350	109	8450	500	20900	50	1	21756789	6255	-46.15	2.54	12	0.44	-623.00	11322.00	29800	20230721	-3.52	17330	20231031	65.90	29800	-3.52	20240409	20500	40.24	20240201	29800	-3.52	20230721	17330	65.90	20231031	3.92	N	036810	500	108 억		805396	N	N	4797	N	00	N
98	20240412	160411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28250	500	2	1.80	59188852400	2056462	141.49	28300	29550	28000	36050	19450	27750	28784.36	3.23	0	49335	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6146	-45.35	2.50	12	9.45	-623.00	11322.00	29800	20230721	-5.20	17330	20231031	63.01	29800	-5.20	20240409	20500	37.80	20240201	29800	-5.20	20230721	17330	63.01	20231031	4.00	N	036810	500	108 억		703788	N	N	4797	N	00	N
99	20240412	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28400	650	2	2.34	55469270700	1925242	132.46	28300	29550	28000	36050	19450	27750	28812.09	3.23	0	47282	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6179	-45.59	2.51	12	8.85	-623.00	11322.00	29800	20230721	-4.70	17330	20231031	63.88	29800	-4.70	20240409	20500	38.54	20240201	29800	-4.70	20230721	17330	63.88	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
100	20240412	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28450	700	2	2.52	47717841650	1654718	113.85	28300	29550	28000	36050	19450	27750	28838.05	3.23	0	30403	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6190	-45.67	2.51	12	7.61	-623.00	11322.00	29800	20230721	-4.53	17330	20231031	64.17	29800	-4.53	20240409	20500	38.78	20240201	29800	-4.53	20230721	17330	64.17	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
101	20240412	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28250	500	2	1.80	45634523300	1581446	108.81	28300	29550	28000	36050	19450	27750	28856.84	3.23	0	15703	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6146	-45.35	2.50	12	7.27	-623.00	11322.00	29800	20230721	-5.20	17330	20231031	63.01	29800	-5.20	20240409	20500	37.80	20240201	29800	-5.20	20230721	17330	63.01	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
102	20240412	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28600	850	2	3.06	42559219100	1472940	101.34	28300	29550	28050	36050	19450	27750	28894.78	3.23	0	466	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6222	-45.91	2.53	12	6.77	-623.00	11322.00	29800	20230721	-4.03	17330	20231031	65.03	29800	-4.03	20240409	20500	39.51	20240201	29800	-4.03	20230721	17330	65.03	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
103	20240412	110407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28800	1050	2	3.78	38612408550	1334454	91.81	28300	29550	28050	36050	19450	27750	28935.80	3.23	0	24540	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6266	-46.23	2.54	12	6.13	-623.00	11322.00	29800	20230721	-3.36	17330	20231031	66.19	29800	-3.36	20240409	20500	40.49	20240201	29800	-3.36	20230721	17330	66.19	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
104	20240412	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	1150	2	4.14	33411313450	1154668	79.44	28300	29550	28050	36050	19450	27750	28936.81	3.23	0	-15627	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6288	-46.39	2.55	12	5.31	-623.00	11322.00	29800	20230721	-3.02	17330	20231031	66.76	29800	-3.02	20240409	20500	40.98	20240201	29800	-3.02	20230721	17330	66.76	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
105	20240412	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28700	950	2	3.42	7558853000	263644	18.14	28300	29150	28050	36050	19450	27750	28673.90	3.23	0	-26362	29183	28466	27533	26816	25883	28825	27175	109	8300	500	20530	50	1	21756789	6244	-46.07	2.53	12	1.21	-623.00	11322.00	29800	20230721	-3.69	17330	20231031	65.61	29800	-3.69	20240409	20500	40.00	20240201	29800	-3.69	20230721	17330	65.61	20231031	4.00	N	036810	500	108 억		703788	N	N	384	N	00	N
106	20240411	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	-150	5	-0.54	39562972450	1436358	14.55	26700	28250	26600	36250	19550	27900	27543.54	3.31	0	-79082	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6038	-44.54	2.45	12	6.60	-623.00	11322.00	29800	20230721	-6.88	17330	20231031	60.13	29800	-6.88	20240409	20500	35.37	20240201	29800	-6.88	20230721	17330	60.13	20231031	3.84	N	036810	500	108 억		719221	N	N	384	N	00	N
107	20240411	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28000	100	2	0.36	37229692400	1352706	13.71	26700	28250	26600	36250	19550	27900	27522.32	3.31	0	-63328	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6092	-44.94	2.47	12	6.22	-623.00	11322.00	29800	20230721	-6.04	17330	20231031	61.57	29800	-6.04	20240409	20500	36.59	20240201	29800	-6.04	20230721	17330	61.57	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
108	20240411	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28000	100	2	0.36	34331665900	1249307	12.66	26700	28250	26600	36250	19550	27900	27480.49	3.31	0	-55776	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6092	-44.94	2.47	12	5.74	-623.00	11322.00	29800	20230721	-6.04	17330	20231031	61.57	29800	-6.04	20240409	20500	36.59	20240201	29800	-6.04	20230721	17330	61.57	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
109	20240411	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27850	-50	5	-0.18	32164594200	1171984	11.87	26700	28250	26600	36250	19550	27900	27444.48	3.31	0	-56258	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6059	-44.70	2.46	12	5.39	-623.00	11322.00	29800	20230721	-6.54	17330	20231031	60.70	29800	-6.54	20240409	20500	35.85	20240201	29800	-6.54	20230721	17330	60.70	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
110	20240411	120408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27850	-50	5	-0.18	29727171000	1084369	10.99	26700	28250	26600	36250	19550	27900	27414.16	3.31	0	-46571	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6059	-44.70	2.46	12	4.98	-623.00	11322.00	29800	20230721	-6.54	17330	20231031	60.70	29800	-6.54	20240409	20500	35.85	20240201	29800	-6.54	20230721	17330	60.70	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
111	20240411	110405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27800	-100	5	-0.36	25750120850	942250	9.55	26700	28050	26600	36250	19550	27900	27328.20	3.31	0	-32351	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	6048	-44.62	2.46	12	4.33	-623.00	11322.00	29800	20230721	-6.71	17330	20231031	60.42	29800	-6.71	20240409	20500	35.61	20240201	29800	-6.71	20230721	17330	60.42	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
112	20240411	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27500	-400	5	-1.43	19421754100	714291	7.24	26700	27700	26600	36250	19550	27900	27190.03	3.31	0	-4661	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	5983	-44.14	2.43	12	3.28	-623.00	11322.00	29800	20230721	-7.72	17330	20231031	58.68	29800	-7.72	20240409	20500	34.15	20240201	29800	-7.72	20230721	17330	58.68	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
113	20240411	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27250	-650	5	-2.33	7317415200	271106	2.75	26700	27450	26600	36250	19550	27900	26990.22	3.31	0	31414	32300	30100	27600	25400	22900	31200	26500	109	8350	500	20640	50	1	21756789	5929	-43.74	2.41	12	1.25	-623.00	11322.00	29800	20230721	-8.56	17330	20231031	57.24	29800	-8.56	20240409	20500	32.93	20240201	29800	-8.56	20230721	17330	57.24	20231031	3.84	N	036810	500	108 억		719221	N	N	243	N	00	N
114	20240409	160402	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	27900	3850	2	16.01	275710574750	9746047	2193.43	25100	29800	25100	31250	16850	24050	28290.53	3.14	0	61973	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6070	-44.78	2.46	12	44.80	-623.00	11322.00	29800	20230721	-6.38	17330	20231031	60.99	29800	-6.38	20240409	20500	36.10	20240201	29800	-6.38	20230721	17330	60.99	20231031	3.82	N	036810	500	108 억		683227	N	N	243	N	00	N
115	20240409	150403	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28300	4250	2	17.67	267175002400	9442127	2125.03	25100	29800	25100	31250	16850	24050	28296.83	3.14	0	36009	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6157	-45.43	2.50	12	43.40	-623.00	11322.00	29800	20230721	-5.03	17330	20231031	63.30	29800	-5.03	20240409	20500	38.05	20240201	29800	-5.03	20230721	17330	63.30	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
116	20240409	140406	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28800	4750	2	19.75	245451279050	8672226	1951.75	25100	29800	25100	31250	16850	24050	28303.99	3.14	0	-47839	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6266	-46.23	2.54	12	39.86	-623.00	11322.00	29800	20230721	-3.36	17330	20231031	66.19	29800	-3.36	20240409	20500	40.49	20240201	29800	-3.36	20230721	17330	66.19	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
117	20240409	130402	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28650	4600	2	19.13	226335098950	8008751	1802.43	25100	29800	25100	31250	16850	24050	28261.88	3.14	0	-72617	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6233	-45.99	2.53	12	36.81	-623.00	11322.00	29800	20230721	-3.86	17330	20231031	65.32	29800	-3.86	20240409	20500	39.76	20240201	29800	-3.86	20230721	17330	65.32	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
118	20240409	120405	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28450	4400	2	18.30	213983105700	7577564	1705.39	25100	29800	25100	31250	16850	24050	28239.99	3.14	0	-82024	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6190	-45.67	2.51	12	34.83	-623.00	11322.00	29800	20230721	-4.53	17330	20231031	64.17	29800	-4.53	20240409	20500	38.78	20240201	29800	-4.53	20230721	17330	64.17	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
119	20240409	110403	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28200	4150	2	17.26	192048683500	6811310	1532.94	25100	29800	25100	31250	16850	24050	28196.60	3.14	0	-93008	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6135	-45.26	2.49	12	31.31	-623.00	11322.00	29800	20230721	-5.37	17330	20231031	62.72	29800	-5.37	20240409	20500	37.56	20240201	29800	-5.37	20230721	17330	62.72	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
120	20240409	100400	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29100	5050	2	21.00	147335542550	5254982	1182.68	25100	29800	25100	31250	16850	24050	28038.61	3.14	0	-51475	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	6331	-46.71	2.57	12	24.15	-623.00	11322.00	29800	20230721	-2.35	17330	20231031	67.92	29800	-2.35	20240409	20500	41.95	20240201	29800	-2.35	20230721	17330	67.92	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
121	20240409	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	2500	2	10.40	17827174600	682045	153.50	25100	26800	25100	31250	16850	24050	26143.10	3.14	0	-23356	25616	24832	24066	23282	22516	24450	22900	109	7200	500	17790	50	1	21756789	5776	-42.62	2.34	12	3.13	-623.00	11322.00	29800	20230721	-10.91	17330	20231031	53.20	26800	-0.93	20240409	20500	29.51	20240201	29800	-10.91	20230721	17330	53.20	20231031	3.82	N	036810	500	108 억		683227	N	N	2000	N	00	N
122	20240408	160358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	0	3	0.00	10514361200	439538	62.86	24800	24850	23300	31250	16850	24050	23920.91	3.65	0	-122470	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5233	-38.60	2.12	12	2.02	-623.00	11322.00	29800	20230721	-19.30	17330	20231031	38.78	25150	-4.37	20240102	20500	17.32	20240201	29800	-19.30	20230721	17330	38.78	20231031	3.82	N	036810	500	108 억		794569	N	N	2000	N	00	N
123	20240408	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	-600	5	-2.49	8481770600	354933	50.76	24800	24850	23300	31250	16850	24050	23896.82	3.65	0	-103698	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5102	-37.64	2.07	12	1.63	-623.00	11322.00	29800	20230721	-21.31	17330	20231031	35.31	25150	-6.76	20240102	20500	14.39	20240201	29800	-21.31	20230721	17330	35.31	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
124	20240408	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23650	-400	5	-1.66	7276567800	303619	43.42	24800	24850	23500	31250	16850	24050	23966.11	3.65	0	-97515	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5145	-37.96	2.09	12	1.40	-623.00	11322.00	29800	20230721	-20.64	17330	20231031	36.47	25150	-5.96	20240102	20500	15.37	20240201	29800	-20.64	20230721	17330	36.47	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
125	20240408	130402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23750	-300	5	-1.25	6727499500	280373	40.10	24800	24850	23500	31250	16850	24050	23994.82	3.65	0	-91302	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5167	-38.12	2.10	12	1.29	-623.00	11322.00	29800	20230721	-20.30	17330	20231031	37.05	25150	-5.57	20240102	20500	15.85	20240201	29800	-20.30	20230721	17330	37.05	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
126	20240408	120403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23700	-350	5	-1.46	6003663600	249712	35.71	24800	24850	23550	31250	16850	24050	24042.35	3.65	0	-86804	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5156	-38.04	2.09	12	1.15	-623.00	11322.00	29800	20230721	-20.47	17330	20231031	36.76	25150	-5.77	20240102	20500	15.61	20240201	29800	-20.47	20230721	17330	36.76	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
127	20240408	110404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23750	-300	5	-1.25	5397208450	224140	32.05	24800	24850	23550	31250	16850	24050	24079.63	3.65	0	-78325	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5167	-38.12	2.10	12	1.03	-623.00	11322.00	29800	20230721	-20.30	17330	20231031	37.05	25150	-5.57	20240102	20500	15.85	20240201	29800	-20.30	20230721	17330	37.05	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
128	20240408	100400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23900	-150	5	-0.62	4633799650	191911	27.45	24800	24850	23550	31250	16850	24050	24145.57	3.65	0	-64227	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5200	-38.36	2.11	12	0.88	-623.00	11322.00	29800	20230721	-19.80	17330	20231031	37.91	25150	-4.97	20240102	20500	16.59	20240201	29800	-19.80	20230721	17330	37.91	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
129	20240408	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	100	2	0.42	1754345650	71507	10.23	24800	24850	24050	31250	16850	24050	24533.90	3.65	0	-36068	25616	24832	23816	23032	22016	25225	23425	109	7200	500	17790	50	1	21756789	5254	-38.76	2.13	12	0.33	-623.00	11322.00	29800	20230721	-18.96	17330	20231031	39.35	25150	-3.98	20240102	20500	17.80	20240201	29800	-18.96	20230721	17330	39.35	20231031	3.82	N	036810	500	108 억		794569	N	N	2078	N	00	N
130	20240405	160404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	850	2	3.66	16602474700	692352	274.68	22950	24600	22800	30150	16250	23200	23980.74	3.76	0	-20848	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5233	-38.60	2.12	12	3.18	-623.00	11322.00	29800	20230721	-19.30	17330	20231031	38.78	25150	-4.37	20240102	20500	17.32	20240201	29800	-19.30	20230721	17330	38.78	20231031	3.81	N	036810	500	108 억		817769	N	N	2078	N	00	N
131	20240405	150401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	850	2	3.66	15055721550	628238	249.24	22950	24600	22800	30150	16250	23200	23966.20	3.76	0	-9148	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5233	-38.60	2.12	12	2.89	-623.00	11322.00	29800	20230721	-19.30	17330	20231031	38.78	25150	-4.37	20240102	20500	17.32	20240201	29800	-19.30	20230721	17330	38.78	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
132	20240405	140400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23600	400	2	1.72	13707632700	571572	226.76	22950	24600	22800	30150	16250	23200	23983.69	3.76	0	-13516	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5135	-37.88	2.08	12	2.63	-623.00	11322.00	29800	20230721	-20.81	17330	20231031	36.18	25150	-6.16	20240102	20500	15.12	20240201	29800	-20.81	20230721	17330	36.18	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
133	20240405	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23650	450	2	1.94	13010423000	542053	215.05	22950	24600	22800	30150	16250	23200	24003.59	3.76	0	-11275	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5145	-37.96	2.09	12	2.49	-623.00	11322.00	29800	20230721	-20.64	17330	20231031	36.47	25150	-5.96	20240102	20500	15.37	20240201	29800	-20.64	20230721	17330	36.47	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
134	20240405	120400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23750	550	2	2.37	12468125200	519117	205.95	22950	24600	22800	30150	16250	23200	24019.51	3.76	0	-9833	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5167	-38.12	2.10	12	2.39	-623.00	11322.00	29800	20230721	-20.30	17330	20231031	37.05	25150	-5.57	20240102	20500	15.85	20240201	29800	-20.30	20230721	17330	37.05	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
135	20240405	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23800	600	2	2.59	11457090700	476421	189.01	22950	24600	22800	30150	16250	23200	24050.01	3.76	0	-8388	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5178	-38.20	2.10	12	2.19	-623.00	11322.00	29800	20230721	-20.13	17330	20231031	37.33	25150	-5.37	20240102	20500	16.10	20240201	29800	-20.13	20230721	17330	37.33	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
136	20240405	100334	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23900	700	2	3.02	9996179400	415192	164.72	22950	24600	22800	30150	16250	23200	24078.13	3.76	0	-8396	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5200	-38.36	2.11	12	1.91	-623.00	11322.00	29800	20230721	-19.80	17330	20231031	37.91	25150	-4.97	20240102	20500	16.59	20240201	29800	-19.80	20230721	17330	37.91	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
137	20240405	090358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23300	100	2	0.43	469494750	20428	8.10	22950	23300	22800	30150	16250	23200	22971.86	3.76	0	4730	24066	23632	23116	22682	22166	23850	22900	109	6950	500	17160	50	1	21756789	5069	-37.40	2.06	12	0.09	-623.00	11322.00	29800	20230721	-21.81	17330	20231031	34.45	25150	-7.36	20240102	20500	13.66	20240201	29800	-21.81	20230721	17330	34.45	20231031	3.81	N	036810	500	108 억		817769	N	N	4619	N	00	N
138	20240404	160357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23200	700	2	3.11	5574734950	239856	127.24	22700	23550	22600	29250	15750	22500	23242.20	3.61	0	26846	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5048	-37.24	2.05	12	1.10	-623.00	11322.00	29800	20230721	-22.15	17330	20231031	33.87	25150	-7.75	20240102	20500	13.17	20240201	29800	-22.15	20230721	17330	33.87	20231031	3.90	N	036810	500	108 억		785823	N	N	4617	N	00	N
139	20240404	150356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23300	800	2	3.56	5196991400	223606	118.62	22700	23550	22600	29250	15750	22500	23241.74	3.61	0	24388	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5069	-37.40	2.06	12	1.03	-623.00	11322.00	29800	20230721	-21.81	17330	20231031	34.45	25150	-7.36	20240102	20500	13.66	20240201	29800	-21.81	20230721	17330	34.45	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
140	20240404	140357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23300	800	2	3.56	4598193350	197827	104.95	22700	23550	22600	29250	15750	22500	23243.51	3.61	0	28242	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5069	-37.40	2.06	12	0.91	-623.00	11322.00	29800	20230721	-21.81	17330	20231031	34.45	25150	-7.36	20240102	20500	13.66	20240201	29800	-21.81	20230721	17330	34.45	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
141	20240404	130354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23150	650	2	2.89	4214406150	181348	96.20	22700	23550	22600	29250	15750	22500	23239.33	3.61	0	24567	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5037	-37.16	2.04	12	0.83	-623.00	11322.00	29800	20230721	-22.32	17330	20231031	33.58	25150	-7.95	20240102	20500	12.93	20240201	29800	-22.32	20230721	17330	33.58	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
142	20240404	120355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23250	750	2	3.33	3897377750	167706	88.97	22700	23550	22600	29250	15750	22500	23239.35	3.61	0	24971	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5058	-37.32	2.05	12	0.77	-623.00	11322.00	29800	20230721	-21.98	17330	20231031	34.16	25150	-7.55	20240102	20500	13.41	20240201	29800	-21.98	20230721	17330	34.16	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
143	20240404	110355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23250	750	2	3.33	3042469700	131128	69.56	22700	23500	22600	29250	15750	22500	23202.29	3.61	0	15200	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5058	-37.32	2.05	12	0.60	-623.00	11322.00	29800	20230721	-21.98	17330	20231031	34.16	25150	-7.55	20240102	20500	13.41	20240201	29800	-21.98	20230721	17330	34.16	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
144	20240404	100355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23350	850	2	3.78	1518455300	65669	34.84	22700	23350	22600	29250	15750	22500	23122.87	3.61	0	32495	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	5080	-37.48	2.06	12	0.30	-623.00	11322.00	29800	20230721	-21.64	17330	20231031	34.74	25150	-7.16	20240102	20500	13.90	20240201	29800	-21.64	20230721	17330	34.74	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
145	20240404	090356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	400	2	1.78	101363250	4436	2.35	22700	23000	22600	29250	15750	22500	22850.23	3.61	0	409	23533	23016	22583	22066	21633	22800	21850	109	6750	500	16650	50	1	21756789	4982	-36.76	2.02	12	0.02	-623.00	11322.00	29800	20230721	-23.15	17330	20231031	32.14	25150	-8.95	20240102	20500	11.71	20240201	29800	-23.15	20230721	17330	32.14	20231031	3.90	N	036810	500	108 억		785823	N	N	11344	N	00	N
146	20240403	160356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-700	5	-3.02	4228224550	187964	67.70	23000	23100	22150	30150	16250	23200	22493.76	3.83	0	-50315	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4895	-36.12	1.99	12	0.86	-623.00	11322.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.86	N	036810	500	108 억		832323	N	N	11344	N	00	N
147	20240403	150353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-700	5	-3.02	4058839400	180443	64.99	23000	23100	22150	30150	16250	23200	22492.60	3.83	0	-49840	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4895	-36.12	1.99	12	0.83	-623.00	11322.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
148	20240403	140353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	3422978500	152321	54.87	23000	23100	22150	30150	16250	23200	22470.74	3.83	0	-38577	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4950	-36.52	2.01	12	0.70	-623.00	11322.00	29800	20230721	-23.66	17330	20231031	31.28	25150	-9.54	20240102	20500	10.98	20240201	29800	-23.66	20230721	17330	31.28	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
149	20240403	130352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	-850	5	-3.66	2786305700	124073	44.69	23000	23100	22150	30150	16250	23200	22455.23	3.83	0	-29385	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4863	-35.87	1.97	12	0.57	-623.00	11322.00	29800	20230721	-25.00	17330	20231031	28.97	25150	-11.13	20240102	20500	9.02	20240201	29800	-25.00	20230721	17330	28.97	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
150	20240403	120354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-950	5	-4.09	2403890300	106928	38.51	23000	23100	22150	30150	16250	23200	22479.42	3.83	0	-30283	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4841	-35.71	1.97	12	0.49	-623.00	11322.00	29800	20230721	-25.34	17330	20231031	28.39	25150	-11.53	20240102	20500	8.54	20240201	29800	-25.34	20230721	17330	28.39	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
151	20240403	110353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22200	-1000	5	-4.31	2060798000	91502	32.96	23000	23100	22200	30150	16250	23200	22519.72	3.83	0	-24855	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4830	-35.63	1.96	12	0.42	-623.00	11322.00	29800	20230721	-25.50	17330	20231031	28.10	25150	-11.73	20240102	20500	8.29	20240201	29800	-25.50	20230721	17330	28.10	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
152	20240403	100354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-650	5	-2.80	1043355550	45965	16.56	23000	23100	22500	30150	16250	23200	22695.71	3.83	0	-11376	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4906	-36.20	1.99	12	0.21	-623.00	11322.00	29800	20230721	-24.33	17330	20231031	30.12	25150	-10.34	20240102	20500	10.00	20240201	29800	-24.33	20230721	17330	30.12	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
153	20240403	090355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22950	-250	5	-1.08	175702250	7691	2.77	23000	23100	22650	30150	16250	23200	22831.17	3.83	0	-4109	24100	23650	23050	22600	22000	23875	22825	109	6950	500	17160	50	1	21756789	4993	-36.84	2.03	12	0.04	-623.00	11322.00	29800	20230721	-22.99	17330	20231031	32.43	25150	-8.75	20240102	20500	11.95	20240201	29800	-22.99	20230721	17330	32.43	20231031	3.86	N	036810	500	108 억		832323	N	N	496	N	00	N
154	20240402	160345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23200	700	2	3.11	6385841150	275896	253.59	22650	23500	22450	29250	15750	22500	23145.72	3.68	0	27136	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5048	-37.24	2.05	12	1.27	-623.00	11322.00	29800	20230721	-22.15	17330	20231031	33.87	25150	-7.75	20240102	20500	13.17	20240201	29800	-22.15	20230721	17330	33.87	20231031	3.87	N	036810	500	108 억		800140	N	N	496	N	00	N
155	20240402	150352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23000	500	2	2.22	6156129500	265938	244.43	22650	23500	22450	29250	15750	22500	23148.74	3.68	0	28181	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5004	-36.92	2.03	12	1.22	-623.00	11322.00	29800	20230721	-22.82	17330	20231031	32.72	25150	-8.55	20240102	20500	12.20	20240201	29800	-22.82	20230721	17330	32.72	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
156	20240402	140353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23200	700	2	3.11	5389831700	232644	213.83	22650	23500	22450	29250	15750	22500	23167.72	3.68	0	22280	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5048	-37.24	2.05	12	1.07	-623.00	11322.00	29800	20230721	-22.15	17330	20231031	33.87	25150	-7.75	20240102	20500	13.17	20240201	29800	-22.15	20230721	17330	33.87	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
157	20240402	130348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23150	650	2	2.89	4805673150	207508	190.73	22650	23500	22450	29250	15750	22500	23158.98	3.68	0	29927	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5037	-37.16	2.04	12	0.95	-623.00	11322.00	29800	20230721	-22.32	17330	20231031	33.58	25150	-7.95	20240102	20500	12.93	20240201	29800	-22.32	20230721	17330	33.58	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
158	20240402	120348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23500	1000	2	4.44	4118270950	177923	163.54	22650	23500	22450	29250	15750	22500	23146.37	3.68	0	32375	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5113	-37.72	2.08	12	0.82	-623.00	11322.00	29800	20230721	-21.14	17330	20231031	35.60	25150	-6.56	20240102	20500	14.63	20240201	29800	-21.14	20230721	17330	35.60	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
159	20240402	110349	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23300	800	2	3.56	3128220100	135568	124.61	22650	23400	22450	29250	15750	22500	23074.92	3.68	0	21622	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5069	-37.40	2.06	12	0.62	-623.00	11322.00	29800	20230721	-21.81	17330	20231031	34.45	25150	-7.36	20240102	20500	13.66	20240201	29800	-21.81	20230721	17330	34.45	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
160	20240402	100349	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23200	700	2	3.11	2341716550	101678	93.46	22650	23400	22450	29250	15750	22500	23030.71	3.68	0	21209	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	5048	-37.24	2.05	12	0.47	-623.00	11322.00	29800	20230721	-22.15	17330	20231031	33.87	25150	-7.75	20240102	20500	13.17	20240201	29800	-22.15	20230721	17330	33.87	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
161	20240402	090348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	250	2	1.11	119369600	5266	4.84	22650	22750	22450	29250	15750	22500	22667.98	3.68	0	-335	23233	22866	22633	22266	22033	22750	22150	109	6750	500	16650	50	1	21756789	4950	-36.52	2.01	12	0.02	-623.00	11322.00	29800	20230721	-23.66	17330	20231031	31.28	25150	-9.54	20240102	20500	10.98	20240201	29800	-23.66	20230721	17330	31.28	20231031	3.87	N	036810	500	108 억		800140	N	N	2683	N	00	N
162	20240401	160346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	2448807650	108143	64.31	22900	23000	22400	29400	15900	22650	22644.19	3.73	-459	-20269	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4895	-36.12	1.99	12	0.50	-623.00	11322.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.88	N	036810	500	108 억		811689	N	N	2683	N	00	N
163	20240401	150347	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-100	5	-0.44	2321567850	102484	60.95	22900	23000	22400	29400	15900	22650	22652.98	3.73	-459	-19142	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4906	-36.20	1.99	12	0.47	-623.00	11322.00	29800	20230721	-24.33	17330	20231031	30.12	25150	-10.34	20240102	20500	10.00	20240201	29800	-24.33	20230721	17330	30.12	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
164	20240401	140346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22450	-200	5	-0.88	2037166450	89834	53.42	22900	23000	22450	29400	15900	22650	22677.01	3.73	-459	-16007	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4884	-36.04	1.98	12	0.41	-623.00	11322.00	29800	20230721	-24.66	17330	20231031	29.54	25150	-10.74	20240102	20500	9.51	20240201	29800	-24.66	20230721	17330	29.54	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
165	20240401	130347	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	1768078400	77864	46.30	22900	23000	22450	29400	15900	22650	22707.26	3.73	-459	-10548	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4895	-36.12	1.99	12	0.36	-623.00	11322.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
166	20240401	120349	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-100	5	-0.44	1446745300	63585	37.81	22900	23000	22550	29400	15900	22650	22752.93	3.73	-459	-7131	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4906	-36.20	1.99	12	0.29	-623.00	11322.00	29800	20230721	-24.33	17330	20231031	30.12	25150	-10.34	20240102	20500	10.00	20240201	29800	-24.33	20230721	17330	30.12	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
167	20240401	110347	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	0	3	0.00	1114522800	48891	29.07	22900	23000	22650	29400	15900	22650	22796.07	3.73	-459	-1434	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4928	-36.36	2.00	12	0.22	-623.00	11322.00	29800	20230721	-23.99	17330	20231031	30.70	25150	-9.94	20240102	20500	10.49	20240201	29800	-23.99	20230721	17330	30.70	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
168	20240401	100345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	50	2	0.22	702573250	30797	18.31	22900	23000	22650	29400	15900	22650	22813.04	3.73	-459	1241	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4939	-36.44	2.00	12	0.14	-623.00	11322.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N
169	20240401	090345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	250	2	1.10	148002050	6467	3.85	22900	22950	22800	29400	15900	22650	22885.74	3.73	-459	2499	23483	23066	22633	22216	21783	23275	22425	109	6750	500	16760	50	1	21756789	4982	-36.76	2.02	12	0.03	-623.00	11322.00	29800	20230721	-23.15	17330	20231031	32.14	25150	-8.95	20240102	20500	11.71	20240201	29800	-23.15	20230721	17330	32.14	20231031	3.88	N	036810	500	108 억		811689	N	N	1186	N	00	N