KissMeData/095610/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	160747	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-450	5	-1.82	16915115600	687599	60.54	24850	25100	24150	32150	17350	24750	24600.85	4.67	0	44587	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4804	307.59	1.35	12	3.48	79.00	17993.00	32900	20240417	-26.14	18210	20240214	33.44	32900	-26.14	20240417	18210	33.44	20240214	32900	-26.14	20240417	18210	33.44	20240214	5.38	N	095610	500	98 억		922950	N	N	158	N	00	N
3	20240430	150758	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	-350	5	-1.41	15136336500	614284	54.09	24850	25100	24250	32150	17350	24750	24640.40	4.67	0	21379	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4823	308.86	1.36	12	3.11	79.00	17993.00	32900	20240417	-25.84	18210	20240214	33.99	32900	-25.84	20240417	18210	33.99	20240214	32900	-25.84	20240417	18210	33.99	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
4	20240430	140758	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	-250	5	-1.01	13125244600	531962	46.84	24850	25100	24250	32150	17350	24750	24673.10	4.67	0	-2796	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4843	310.13	1.36	12	2.69	79.00	17993.00	32900	20240417	-25.53	18210	20240214	34.54	32900	-25.53	20240417	18210	34.54	20240214	32900	-25.53	20240417	18210	34.54	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
5	20240430	130756	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	-100	5	-0.40	11801618450	478046	42.09	24850	25100	24250	32150	17350	24750	24687.05	4.67	0	-7278	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4873	312.03	1.37	12	2.42	79.00	17993.00	32900	20240417	-25.08	18210	20240214	35.37	32900	-25.08	20240417	18210	35.37	20240214	32900	-25.08	20240417	18210	35.37	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
6	20240430	120757	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24700	-50	5	-0.20	11257046750	455967	40.15	24850	25100	24250	32150	17350	24750	24688.13	4.67	0	-12461	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4883	312.66	1.37	12	2.31	79.00	17993.00	32900	20240417	-24.92	18210	20240214	35.64	32900	-24.92	20240417	18210	35.64	20240214	32900	-24.92	20240417	18210	35.64	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
7	20240430	110754	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24750	0	3	0.00	10337743800	418834	36.88	24850	25100	24250	32150	17350	24750	24682.00	4.67	0	-17280	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4893	313.29	1.38	12	2.12	79.00	17993.00	32900	20240417	-24.77	18210	20240214	35.91	32900	-24.77	20240417	18210	35.91	20240214	32900	-24.77	20240417	18210	35.91	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
8	20240430	100755	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	-300	5	-1.21	7365871750	297812	26.22	24850	25100	24400	32150	17350	24750	24733.23	4.67	0	-34046	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4833	309.49	1.36	12	1.51	79.00	17993.00	32900	20240417	-25.68	18210	20240214	34.27	32900	-25.68	20240417	18210	34.27	20240214	32900	-25.68	20240417	18210	34.27	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
9	20240430	090805	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24750	0	3	0.00	1811409000	73327	6.46	24850	25050	24450	32150	17350	24750	24702.39	4.67	0	-12932	27716	26232	25416	23932	23116	25825	23525	99	7400	500	18310	50	1	19768226	4893	313.29	1.38	12	0.37	79.00	17993.00	32900	20240417	-24.77	18210	20240214	35.91	32900	-24.77	20240417	18210	35.91	20240214	32900	-24.77	20240417	18210	35.91	20240214	5.38	N	095610	500	98 억		922950	N	N	66	N	00	N
10	20240429	160744	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24750	-1450	5	-5.53	28393032300	1118236	131.18	26500	26900	24600	34050	18350	26200	25395.19	4.70	0	11358	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	4893	313.29	1.38	12	5.66	79.00	17993.00	32900	20240417	-24.77	18210	20240214	35.91	32900	-24.77	20240417	18210	35.91	20240214	32900	-24.77	20240417	18210	35.91	20240214	5.57	N	095610	500	98 억		928727	N	N	66	N	00	N
11	20240429	150756	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24700	-1500	5	-5.73	26872119200	1056815	123.97	26500	26900	24600	34050	18350	26200	25427.46	4.70	0	19544	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	4883	312.66	1.37	12	5.35	79.00	17993.00	32900	20240417	-24.92	18210	20240214	35.64	32900	-24.92	20240417	18210	35.64	20240214	32900	-24.92	20240417	18210	35.64	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
12	20240429	140723	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	-1550	5	-5.92	23129495000	905306	106.20	26500	26900	24600	34050	18350	26200	25548.81	4.70	0	-2349	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	4873	312.03	1.37	12	4.58	79.00	17993.00	32900	20240417	-25.08	18210	20240214	35.37	32900	-25.08	20240417	18210	35.37	20240214	32900	-25.08	20240417	18210	35.37	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
13	20240429	130755	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	-1150	5	-4.39	15317890500	591210	69.35	26500	26900	25050	34050	18350	26200	25909.39	4.70	0	-40921	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	4952	317.09	1.39	12	2.99	79.00	17993.00	32900	20240417	-23.86	18210	20240214	37.56	32900	-23.86	20240417	18210	37.56	20240214	32900	-23.86	20240417	18210	37.56	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
14	20240429	120754	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-950	5	-3.63	12772714250	490150	57.50	26500	26900	25200	34050	18350	26200	26058.79	4.70	0	-37534	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	4991	319.62	1.40	12	2.48	79.00	17993.00	32900	20240417	-23.25	18210	20240214	38.66	32900	-23.25	20240417	18210	38.66	20240214	32900	-23.25	20240417	18210	38.66	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
15	20240429	110728	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25600	-600	5	-2.29	9868165300	376023	44.11	26500	26900	25500	34050	18350	26200	26243.52	4.70	0	-49966	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	5061	324.05	1.42	12	1.90	79.00	17993.00	32900	20240417	-22.19	18210	20240214	40.58	32900	-22.19	20240417	18210	40.58	20240214	32900	-22.19	20240417	18210	40.58	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
16	20240429	100754	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26350	150	2	0.57	6350740600	239979	28.15	26500	26900	26000	34050	18350	26200	26463.74	4.70	0	-19648	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	5209	333.54	1.46	12	1.21	79.00	17993.00	32900	20240417	-19.91	18210	20240214	44.70	32900	-19.91	20240417	18210	44.70	20240214	32900	-19.91	20240417	18210	44.70	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
17	20240429	090755	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26600	400	2	1.53	2050151950	76853	9.02	26500	26900	26500	34050	18350	26200	26676.30	4.70	0	-3245	27900	27050	26500	25650	25100	26775	25375	99	7850	500	19380	50	1	19768226	5258	336.71	1.48	12	0.39	79.00	17993.00	32900	20240417	-19.15	18210	20240214	46.07	32900	-19.15	20240417	18210	46.07	20240214	32900	-19.15	20240417	18210	46.07	20240214	5.57	N	095610	500	98 억		928727	N	N	1	N	00	N
18	20240426	160750	57	100.00	KSQ150		반도체	N	N	N	N		N	26200	100	2	0.38	22338504250	841042	148.05	27000	27350	25950	33900	18300	26100	26561.58	5.02	0	-54386	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5179	331.65	1.46	12	4.25	79.00	17993.00	32900	20240417	-20.36	18210	20240214	43.88	32900	-20.36	20240417	18210	43.88	20240214	32900	-20.36	20240417	18210	43.88	20240214	5.50	N	095610	500	98 억		991378	N	N	1	N	00	N
19	20240426	150752	57	100.00	KSQ150		반도체	N	N	N	N		N	26150	50	2	0.19	21324309050	802354	141.24	27000	27350	25950	33900	18300	26100	26577.20	5.02	0	-54482	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5169	331.01	1.45	12	4.06	79.00	17993.00	32900	20240417	-20.52	18210	20240214	43.60	32900	-20.52	20240417	18210	43.60	20240214	32900	-20.52	20240417	18210	43.60	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
20	20240426	140749	57	100.00	KSQ150		반도체	N	N	N	N		N	26100	0	3	0.00	19476564250	731719	128.81	27000	27350	25950	33900	18300	26100	26617.57	5.02	0	-61041	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5160	330.38	1.45	12	3.70	79.00	17993.00	32900	20240417	-20.67	18210	20240214	43.33	32900	-20.67	20240417	18210	43.33	20240214	32900	-20.67	20240417	18210	43.33	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
21	20240426	130751	57	100.00	KSQ150		반도체	N	N	N	N		N	26150	50	2	0.19	17511740550	656478	115.56	27000	27350	26100	33900	18300	26100	26675.32	5.02	0	-65321	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5169	331.01	1.45	12	3.32	79.00	17993.00	32900	20240417	-20.52	18210	20240214	43.60	32900	-20.52	20240417	18210	43.60	20240214	32900	-20.52	20240417	18210	43.60	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
22	20240426	120749	57	100.00	KSQ150		반도체	N	N	N	N		N	26250	150	2	0.57	16206997650	606724	106.80	27000	27350	26150	33900	18300	26100	26712.34	5.02	0	-55722	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5189	332.28	1.46	12	3.07	79.00	17993.00	32900	20240417	-20.21	18210	20240214	44.15	32900	-20.21	20240417	18210	44.15	20240214	32900	-20.21	20240417	18210	44.15	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
23	20240426	110749	57	100.00	KSQ150		반도체	N	N	N	N		N	26600	500	2	1.92	13803034250	515672	90.78	27000	27350	26150	33900	18300	26100	26767.12	5.02	0	-48200	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5258	336.71	1.48	12	2.61	79.00	17993.00	32900	20240417	-19.15	18210	20240214	46.07	32900	-19.15	20240417	18210	46.07	20240214	32900	-19.15	20240417	18210	46.07	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
24	20240426	100748	57	100.00	KSQ150		반도체	N	N	N	N		N	26400	300	2	1.15	11591849800	431771	76.01	27000	27350	26300	33900	18300	26100	26847.27	5.02	0	-37017	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5219	334.18	1.47	12	2.18	79.00	17993.00	32900	20240417	-19.76	18210	20240214	44.98	32900	-19.76	20240417	18210	44.98	20240214	32900	-19.76	20240417	18210	44.98	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
25	20240426	090753	57	100.00	KSQ150		반도체	N	N	N	N		N	26700	600	2	2.30	3489208450	129837	22.86	27000	27100	26550	33900	18300	26100	26873.94	5.02	0	-26837	27566	26832	26166	25432	24766	27200	25800	99	7800	500	19310	50	1	19768226	5278	337.97	1.48	12	0.66	79.00	17993.00	32900	20240417	-18.84	18210	20240214	46.62	32900	-18.84	20240417	18210	46.62	20240214	32900	-18.84	20240417	18210	46.62	20240214	5.50	N	095610	500	98 억		991378	N	N	0	N	00	N
26	20240425	160744	57	100.00	KSQ150		반도체	N	N	N	N		N	26100	-550	5	-2.06	14790168700	561311	24.16	25750	26900	25500	34600	18700	26650	26349.57	5.13	0	-21989	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5160	330.38	1.45	12	2.84	79.00	17993.00	32900	20240417	-20.67	18210	20240214	43.33	32900	-20.67	20240417	18210	43.33	20240214	32900	-20.67	20240417	18210	43.33	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
27	20240425	150750	57	100.00	KSQ150		반도체	N	N	N	N		N	26100	-550	5	-2.06	14060748150	533382	22.96	25750	26900	25500	34600	18700	26650	26361.42	5.13	0	-23107	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5160	330.38	1.45	12	2.70	79.00	17993.00	32900	20240417	-20.67	18210	20240214	43.33	32900	-20.67	20240417	18210	43.33	20240214	32900	-20.67	20240417	18210	43.33	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
28	20240425	140746	57	100.00	KSQ150		반도체	N	N	N	N		N	26150	-500	5	-1.88	12502215100	473817	20.40	25750	26900	25500	34600	18700	26650	26386.08	5.13	0	-18312	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5169	331.01	1.45	12	2.40	79.00	17993.00	32900	20240417	-20.52	18210	20240214	43.60	32900	-20.52	20240417	18210	43.60	20240214	32900	-20.52	20240417	18210	43.60	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
29	20240425	130749	57	100.00	KSQ150		반도체	N	N	N	N		N	26300	-350	5	-1.31	11398981850	431773	18.59	25750	26900	25500	34600	18700	26650	26400.32	5.13	0	-15807	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5199	332.91	1.46	12	2.18	79.00	17993.00	32900	20240417	-20.06	18210	20240214	44.43	32900	-20.06	20240417	18210	44.43	20240214	32900	-20.06	20240417	18210	44.43	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
30	20240425	120744	57	100.00	KSQ150		반도체	N	N	N	N		N	26250	-400	5	-1.50	10541305200	399121	17.18	25750	26900	25500	34600	18700	26650	26411.21	5.13	0	-16376	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5189	332.28	1.46	12	2.02	79.00	17993.00	32900	20240417	-20.21	18210	20240214	44.15	32900	-20.21	20240417	18210	44.15	20240214	32900	-20.21	20240417	18210	44.15	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
31	20240425	110746	57	100.00	KSQ150		반도체	N	N	N	N		N	26450	-200	5	-0.75	9258295200	350462	15.09	25750	26900	25500	34600	18700	26650	26417.30	5.13	0	-6408	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5229	334.81	1.47	12	1.77	79.00	17993.00	32900	20240417	-19.60	18210	20240214	45.25	32900	-19.60	20240417	18210	45.25	20240214	32900	-19.60	20240417	18210	45.25	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
32	20240425	100746	57	100.00	KSQ150		반도체	N	N	N	N		N	26650	0	3	0.00	6586349100	249817	10.75	25750	26900	25500	34600	18700	26650	26364.52	5.13	0	6056	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5268	337.34	1.48	12	1.26	79.00	17993.00	32900	20240417	-19.00	18210	20240214	46.35	32900	-19.00	20240417	18210	46.35	20240214	32900	-19.00	20240417	18210	46.35	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
33	20240425	090749	57	100.00	KSQ150		반도체	N	N	N	N		N	26200	-450	5	-1.69	2040520800	78688	3.39	25750	26350	25500	34600	18700	26650	25930.41	5.13	0	-402	29350	28000	27250	25900	25150	27625	25525	99	7950	500	19720	50	1	19768226	5179	331.65	1.46	12	0.40	79.00	17993.00	32900	20240417	-20.36	18210	20240214	43.88	32900	-20.36	20240417	18210	43.88	20240214	32900	-20.36	20240417	18210	43.88	20240214	5.35	N	095610	500	98 억		1013213	N	N	256	N	00	N
34	20240424	160733	57	100.00	KSQ150		반도체	N	N	N	N		N	26650	900	2	3.50	62973744600	2289239	213.34	26950	28600	26500	33450	18050	25750	27510.47	4.50	0	107867	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5268	337.34	1.48	12	11.58	79.00	17993.00	32900	20240417	-19.00	18210	20240214	46.35	32900	-19.00	20240417	18210	46.35	20240214	32900	-19.00	20240417	18210	46.35	20240214	5.63	N	095610	500	98 억		888806	N	N	256	N	00	N
35	20240424	150743	57	100.00	KSQ150		반도체	N	N	N	N		N	26650	900	2	3.50	61591546200	2237434	208.51	26950	28600	26500	33450	18050	25750	27528.00	4.50	0	105698	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5268	337.34	1.48	12	11.32	79.00	17993.00	32900	20240417	-19.00	18210	20240214	46.35	32900	-19.00	20240417	18210	46.35	20240214	32900	-19.00	20240417	18210	46.35	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
36	20240424	140743	57	100.00	KSQ150		반도체	N	N	N	N		N	27000	1250	2	4.85	55978744700	2027741	188.97	26950	28600	26600	33450	18050	25750	27606.74	4.50	0	71877	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5337	341.77	1.50	12	10.26	79.00	17993.00	32900	20240417	-17.93	18210	20240214	48.27	32900	-17.93	20240417	18210	48.27	20240214	32900	-17.93	20240417	18210	48.27	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
37	20240424	130748	57	100.00	KSQ150		반도체	N	N	N	N		N	27550	1800	2	6.99	50771912500	1836303	171.13	26950	28600	26600	33450	18050	25750	27649.30	4.50	0	65494	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5446	348.73	1.53	12	9.29	79.00	17993.00	32900	20240417	-16.26	18210	20240214	51.29	32900	-16.26	20240417	18210	51.29	20240214	32900	-16.26	20240417	18210	51.29	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
38	20240424	120744	57	100.00	KSQ150		반도체	N	N	N	N		N	27300	1550	2	6.02	49290708200	1782475	166.11	26950	28600	26600	33450	18050	25750	27653.28	4.50	0	65271	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5397	345.57	1.52	12	9.02	79.00	17993.00	32900	20240417	-17.02	18210	20240214	49.92	32900	-17.02	20240417	18210	49.92	20240214	32900	-17.02	20240417	18210	49.92	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
39	20240424	110743	57	100.00	KSQ150		반도체	N	N	N	N		N	27600	1850	2	7.18	46095111100	1666302	155.29	26950	28600	26600	33450	18050	25750	27663.47	4.50	0	65299	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5456	349.37	1.53	12	8.43	79.00	17993.00	32900	20240417	-16.11	18210	20240214	51.57	32900	-16.11	20240417	18210	51.57	20240214	32900	-16.11	20240417	18210	51.57	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
40	20240424	100741	57	100.00	KSQ150		반도체	N	N	N	N		N	28400	2650	2	10.29	35599893850	1290558	120.27	26950	28600	26600	33450	18050	25750	27585.32	4.50	0	108089	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5614	359.49	1.58	12	6.53	79.00	17993.00	32900	20240417	-13.68	18210	20240214	55.96	32900	-13.68	20240417	18210	55.96	20240214	32900	-13.68	20240417	18210	55.96	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
41	20240424	090744	57	100.00	KSQ150		반도체	N	N	N	N		N	27450	1700	2	6.60	7418083700	274630	25.59	26950	27450	26600	33450	18050	25750	27012.59	4.50	0	40583	27816	26782	26216	25182	24616	26500	24900	99	7700	500	19050	50	1	19768226	5426	347.47	1.53	12	1.39	79.00	17993.00	32900	20240417	-16.57	18210	20240214	50.74	32900	-16.57	20240417	18210	50.74	20240214	32900	-16.57	20240417	18210	50.74	20240214	5.63	N	095610	500	98 억		888806	N	N	1	N	00	N
42	20240423	160720	57	100.00	KSQ150		반도체	N	N	N	N		N	25750	-200	5	-0.77	27868429000	1056020	92.29	26650	27250	25650	33700	18200	25950	26391.25	4.89	0	-102827	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5090	325.95	1.43	12	5.34	79.00	17993.00	32900	20240417	-21.73	18210	20240214	41.41	32900	-21.73	20240417	18210	41.41	20240214	32900	-21.73	20240417	18210	41.41	20240214	5.40	N	095610	500	98 억		966707	N	N	1	N	00	N
43	20240423	150741	57	100.00	KSQ150		반도체	N	N	N	N		N	25850	-100	5	-0.39	26139724100	988889	86.42	26650	27250	25700	33700	18200	25950	26433.47	4.89	0	-129190	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5110	327.22	1.44	12	5.00	79.00	17993.00	32900	20240417	-21.43	18210	20240214	41.95	32900	-21.43	20240417	18210	41.95	20240214	32900	-21.43	20240417	18210	41.95	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
44	20240423	140740	57	100.00	KSQ150		반도체	N	N	N	N		N	26000	50	2	0.19	25087644200	948355	82.88	26650	27250	25700	33700	18200	25950	26453.90	4.89	0	-122282	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5140	329.11	1.45	12	4.80	79.00	17993.00	32900	20240417	-20.97	18210	20240214	42.78	32900	-20.97	20240417	18210	42.78	20240214	32900	-20.97	20240417	18210	42.78	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
45	20240423	130738	57	100.00	KSQ150		반도체	N	N	N	N		N	26000	50	2	0.19	23864234450	901301	78.77	26650	27250	25700	33700	18200	25950	26477.60	4.89	0	-105709	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5140	329.11	1.45	12	4.56	79.00	17993.00	32900	20240417	-20.97	18210	20240214	42.78	32900	-20.97	20240417	18210	42.78	20240214	32900	-20.97	20240417	18210	42.78	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
46	20240423	120738	57	100.00	KSQ150		반도체	N	N	N	N		N	25850	-100	5	-0.39	22635363850	854098	74.64	26650	27250	25700	33700	18200	25950	26502.13	4.89	0	-96914	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5110	327.22	1.44	12	4.32	79.00	17993.00	32900	20240417	-21.43	18210	20240214	41.95	32900	-21.43	20240417	18210	41.95	20240214	32900	-21.43	20240417	18210	41.95	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
47	20240423	110740	57	100.00	KSQ150		반도체	N	N	N	N		N	25850	-100	5	-0.39	21406783700	806670	70.50	26650	27250	25700	33700	18200	25950	26537.29	4.89	0	-80911	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5110	327.22	1.44	12	4.08	79.00	17993.00	32900	20240417	-21.43	18210	20240214	41.95	32900	-21.43	20240417	18210	41.95	20240214	32900	-21.43	20240417	18210	41.95	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
48	20240423	100739	57	100.00	KSQ150		반도체	N	N	N	N		N	26200	250	2	0.96	18967838200	712971	62.31	26650	27250	25900	33700	18200	25950	26604.03	4.89	0	-60775	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5179	331.65	1.46	12	3.61	79.00	17993.00	32900	20240417	-20.36	18210	20240214	43.88	32900	-20.36	20240417	18210	43.88	20240214	32900	-20.36	20240417	18210	43.88	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
49	20240423	090739	57	100.00	KSQ150		반도체	N	N	N	N		N	26600	650	2	2.50	9189202050	342160	29.90	26650	27250	26400	33700	18200	25950	26856.69	4.89	0	-55408	27850	26900	26000	25050	24150	26450	24600	99	7750	500	19200	50	1	19768226	5258	336.71	1.48	12	1.73	79.00	17993.00	32900	20240417	-19.15	18210	20240214	46.07	32900	-19.15	20240417	18210	46.07	20240214	32900	-19.15	20240417	18210	46.07	20240214	5.40	N	095610	500	98 억		966707	N	N	9	N	00	N
50	20240422	160736	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	-1250	5	-4.60	28985045200	1126708	44.89	26600	26950	25100	35350	19050	27200	25724.93	5.04	0	-28827	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	5130	328.48	1.44	12	5.70	79.00	17993.00	32900	20240417	-21.12	18210	20240214	42.50	32900	-21.12	20240417	18210	42.50	20240214	32900	-21.12	20240417	18210	42.50	20240214	4.73	N	095610	500	98 억		997066	N	N	4	N	00	N
51	20240422	150736	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26000	-1200	5	-4.41	27198841500	1057924	42.15	26600	26950	25100	35350	19050	27200	25709.42	5.04	0	-23159	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	5140	329.11	1.45	12	5.35	79.00	17993.00	32900	20240417	-20.97	18210	20240214	42.78	32900	-20.97	20240417	18210	42.78	20240214	32900	-20.97	20240417	18210	42.78	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
52	20240422	140736	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-2000	5	-7.35	22708557800	882525	35.16	26600	26950	25100	35350	19050	27200	25731.09	5.04	0	-31169	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	4982	318.99	1.40	12	4.46	79.00	17993.00	32900	20240417	-23.40	18210	20240214	38.39	32900	-23.40	20240417	18210	38.39	20240214	32900	-23.40	20240417	18210	38.39	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
53	20240422	130734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-1950	5	-7.17	21140088550	820482	32.69	26600	26950	25100	35350	19050	27200	25765.18	5.04	0	-11453	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	4991	319.62	1.40	12	4.15	79.00	17993.00	32900	20240417	-23.25	18210	20240214	38.66	32900	-23.25	20240417	18210	38.66	20240214	32900	-23.25	20240417	18210	38.66	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
54	20240422	120734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25500	-1700	5	-6.25	19733055600	764988	30.48	26600	26950	25100	35350	19050	27200	25794.96	5.04	0	9862	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	5041	322.78	1.42	12	3.87	79.00	17993.00	32900	20240417	-22.49	18210	20240214	40.03	32900	-22.49	20240417	18210	40.03	20240214	32900	-22.49	20240417	18210	40.03	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
55	20240422	110734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-2000	5	-7.35	17578612150	680038	27.10	26600	26950	25200	35350	19050	27200	25849.15	5.04	0	17423	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	4982	318.99	1.40	12	3.44	79.00	17993.00	32900	20240417	-23.40	18210	20240214	38.39	32900	-23.40	20240417	18210	38.39	20240214	32900	-23.40	20240417	18210	38.39	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
56	20240422	100734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25550	-1650	5	-6.07	13190678250	507306	20.21	26600	26950	25250	35350	19050	27200	26001.06	5.04	0	26115	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	5051	323.42	1.42	12	2.57	79.00	17993.00	32900	20240417	-22.34	18210	20240214	40.31	32900	-22.34	20240417	18210	40.31	20240214	32900	-22.34	20240417	18210	40.31	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
57	20240422	090734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26550	-650	5	-2.39	3987755700	150954	6.01	26600	26950	25950	35350	19050	27200	26416.22	5.04	0	22869	30500	28850	27300	25650	24100	28075	24875	99	8150	500	20120	50	1	19768226	5248	336.08	1.48	12	0.76	79.00	17993.00	32900	20240417	-19.30	18210	20240214	45.80	32900	-19.30	20240417	18210	45.80	20240214	32900	-19.30	20240417	18210	45.80	20240214	4.73	N	095610	500	98 억		997066	N	N	68	N	00	N
58	20240419	160702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27200	-2550	5	-8.57	66968058450	2476708	118.69	28800	28950	25750	38650	20850	29750	27037.82	5.69	0	-67358	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5377	344.30	1.51	12	12.53	79.00	17993.00	32900	20240417	-17.33	18210	20240214	49.37	32900	-17.33	20240417	18210	49.37	20240214	32900	-17.33	20240417	18210	49.37	20240214	4.56	N	095610	500	98 억		1123999	N	N	68	N	00	N
59	20240419	150708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27150	-2600	5	-8.74	63689923750	2356339	112.92	28800	28950	25750	38650	20850	29750	27028.02	5.69	0	-101932	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5367	343.67	1.51	12	11.92	79.00	17993.00	32900	20240417	-17.48	18210	20240214	49.09	32900	-17.48	20240417	18210	49.09	20240214	32900	-17.48	20240417	18210	49.09	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
60	20240419	140702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27250	-2500	5	-8.40	58486712400	2164975	103.75	28800	28950	25750	38650	20850	29750	27013.68	5.69	0	-157928	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5387	344.94	1.51	12	10.95	79.00	17993.00	32900	20240417	-17.17	18210	20240214	49.64	32900	-17.17	20240417	18210	49.64	20240214	32900	-17.17	20240417	18210	49.64	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
61	20240419	130702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27050	-2700	5	-9.08	50168203300	1860149	89.14	28800	28950	25750	38650	20850	29750	26968.48	5.69	0	-161572	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5347	342.41	1.50	12	9.41	79.00	17993.00	32900	20240417	-17.78	18210	20240214	48.54	32900	-17.78	20240417	18210	48.54	20240214	32900	-17.78	20240417	18210	48.54	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
62	20240419	120700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26200	-3550	5	-11.93	41945094300	1552269	74.39	28800	28950	25750	38650	20850	29750	27020.01	5.69	0	-130207	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5179	331.65	1.46	12	7.85	79.00	17993.00	32900	20240417	-20.36	18210	20240214	43.88	32900	-20.36	20240417	18210	43.88	20240214	32900	-20.36	20240417	18210	43.88	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
63	20240419	110707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26000	-3750	5	-12.61	36595457950	1347151	64.56	28800	28950	25750	38650	20850	29750	27163.13	5.69	0	-109378	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5140	329.11	1.45	12	6.81	79.00	17993.00	32900	20240417	-20.97	18210	20240214	42.78	32900	-20.97	20240417	18210	42.78	20240214	32900	-20.97	20240417	18210	42.78	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
64	20240419	100705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27300	-2450	5	-8.24	17557432200	630311	30.21	28800	28950	27300	38650	20850	29750	27852.14	5.69	0	-129261	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5397	345.57	1.52	12	3.19	79.00	17993.00	32900	20240417	-17.02	18210	20240214	49.92	32900	-17.02	20240417	18210	49.92	20240214	32900	-17.02	20240417	18210	49.92	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
65	20240419	090659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28300	-1450	5	-4.87	4193711000	147104	7.05	28800	28950	28200	38650	20850	29750	28499.87	5.69	0	-21160	31383	30566	29183	28366	26983	30975	28775	99	8900	500	22010	50	1	19768226	5594	358.23	1.57	12	0.74	79.00	17993.00	32900	20240417	-13.98	18210	20240214	55.41	32900	-13.98	20240417	18210	55.41	20240214	32900	-13.98	20240417	18210	55.41	20240214	4.56	N	095610	500	98 억		1123999	N	N	1	N	00	N
66	20240418	160700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29750	450	2	1.54	59407930950	2063927	32.98	28800	30000	27800	38050	20550	29300	28782.39	6.67	0	-214205	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5881	376.58	1.65	12	10.44	79.00	17993.00	32900	20240417	-9.57	18210	20240214	63.37	32900	-9.57	20240417	18210	63.37	20240214	32900	-9.57	20240417	18210	63.37	20240214	4.64	N	095610	500	98 억		1318948	N	N	1	N	00	N
67	20240418	150658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29850	550	2	1.88	50281924450	1757764	28.08	28800	29850	27800	38050	20550	29300	28605.58	6.67	0	-133133	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5901	377.85	1.66	12	8.89	79.00	17993.00	32900	20240417	-9.27	18210	20240214	63.92	32900	-9.27	20240417	18210	63.92	20240214	32900	-9.27	20240417	18210	63.92	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
68	20240418	140704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28650	-650	5	-2.22	33984591450	1198729	19.15	28800	28850	27800	38050	20550	29300	28350.45	6.67	0	-51765	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5664	362.66	1.59	12	6.06	79.00	17993.00	32900	20240417	-12.92	18210	20240214	57.33	32900	-12.92	20240417	18210	57.33	20240214	32900	-12.92	20240417	18210	57.33	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
69	20240418	130658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28100	-1200	5	-4.10	28674024050	1010689	16.15	28800	28850	27800	38050	20550	29300	28370.68	6.67	0	-63901	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5555	355.70	1.56	12	5.11	79.00	17993.00	32900	20240417	-14.59	18210	20240214	54.31	32900	-14.59	20240417	18210	54.31	20240214	32900	-14.59	20240417	18210	54.31	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
70	20240418	120657	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28300	-1000	5	-3.41	24445610600	860661	13.75	28800	28850	27800	38050	20550	29300	28403.20	6.67	0	-61790	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5594	358.23	1.57	12	4.35	79.00	17993.00	32900	20240417	-13.98	18210	20240214	55.41	32900	-13.98	20240417	18210	55.41	20240214	32900	-13.98	20240417	18210	55.41	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
71	20240418	110659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28400	-900	5	-3.07	20435609300	719628	11.50	28800	28850	27800	38050	20550	29300	28397.34	6.67	0	-42851	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5614	359.49	1.58	12	3.64	79.00	17993.00	32900	20240417	-13.68	18210	20240214	55.96	32900	-13.68	20240417	18210	55.96	20240214	32900	-13.68	20240417	18210	55.96	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
72	20240418	100700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28300	-1000	5	-3.41	15848507700	558113	8.92	28800	28850	27800	38050	20550	29300	28396.44	6.67	0	-19579	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5594	358.23	1.57	12	2.82	79.00	17993.00	32900	20240417	-13.98	18210	20240214	55.41	32900	-13.98	20240417	18210	55.41	20240214	32900	-13.98	20240417	18210	55.41	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
73	20240418	090659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28300	-1000	5	-3.41	5640829800	199270	3.18	28800	28850	27800	38050	20550	29300	28307.00	6.67	0	-25983	34633	31966	30233	27566	25833	31100	26700	99	8750	500	21680	50	1	19768226	5594	358.23	1.57	12	1.01	79.00	17993.00	32900	20240417	-13.98	18210	20240214	55.41	32900	-13.98	20240417	18210	55.41	20240214	32900	-13.98	20240417	18210	55.41	20240214	4.64	N	095610	500	98 억		1318948	N	N	0	N	00	N
74	20240417	160653	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29300	-250	5	-0.85	190871776700	6227180	107.45	30000	32900	28500	38400	20700	29550	30652.52	5.32	0	282776	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5792	370.89	1.63	12	31.50	79.00	17993.00	32900	20240417	-10.94	18210	20240214	60.90	32900	-10.94	20240417	18210	60.90	20240214	32900	-10.94	20240417	18210	60.90	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
75	20240417	150705	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29150	-400	5	-1.35	185915107400	6056767	104.51	30000	32900	28500	38400	20700	29550	30695.51	5.32	0	257258	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5762	368.99	1.62	12	30.64	79.00	17993.00	32900	20240417	-11.40	18210	20240214	60.08	32900	-11.40	20240417	18210	60.08	20240214	32900	-11.40	20240417	18210	60.08	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
76	20240417	140658	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29900	350	2	1.18	175172009100	5692524	98.23	30000	32900	28500	38400	20700	29550	30772.38	5.32	0	194135	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5911	378.48	1.66	12	28.80	79.00	17993.00	32900	20240417	-9.12	18210	20240214	64.20	32900	-9.12	20240417	18210	64.20	20240214	32900	-9.12	20240417	18210	64.20	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
77	20240417	130701	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29350	-200	5	-0.68	163312109650	5295250	91.37	30000	32900	28500	38400	20700	29550	30841.35	5.32	0	104889	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5802	371.52	1.63	12	26.79	79.00	17993.00	32900	20240417	-10.79	18210	20240214	61.18	32900	-10.79	20240417	18210	61.18	20240214	32900	-10.79	20240417	18210	61.18	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
78	20240417	120702	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29450	-100	5	-0.34	158462041700	5130853	88.53	30000	32900	28500	38400	20700	29550	30884.26	5.32	0	67532	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5822	372.78	1.64	12	25.96	79.00	17993.00	32900	20240417	-10.49	18210	20240214	61.72	32900	-10.49	20240417	18210	61.72	20240214	32900	-10.49	20240417	18210	61.72	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
79	20240417	110703	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29150	-400	5	-1.35	147600196150	4761000	82.15	30000	32900	28500	38400	20700	29550	31002.06	5.32	0	21158	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5762	368.99	1.62	12	24.08	79.00	17993.00	32900	20240417	-11.40	18210	20240214	60.08	32900	-11.40	20240417	18210	60.08	20240214	32900	-11.40	20240417	18210	60.08	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
80	20240417	100658	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	30100	550	2	1.86	119653699300	3802837	65.62	30000	32900	29900	38400	20700	29550	31464.53	5.32	0	-49627	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	5950	381.01	1.67	12	19.24	79.00	17993.00	32900	20240417	-8.51	18210	20240214	65.29	32900	-8.51	20240417	18210	65.29	20240214	32900	-8.51	20240417	18210	65.29	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
81	20240417	090655	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	32550	3000	2	10.15	46561074200	1468721	25.34	30000	32900	30000	38400	20700	29550	31702.38	5.32	0	-22860	31783	30666	29083	27966	26383	31225	28525	99	8850	500	21860	50	1	19768226	6435	412.03	1.81	12	7.43	79.00	17993.00	32900	20240417	-1.06	18210	20240214	78.75	32900	-1.06	20240417	18210	78.75	20240214	32900	-1.06	20240417	18210	78.75	20240214	3.56	N	095610	500	98 억		1051876	N	N	32	N	00	N
82	20240416	160700	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29550	900	2	3.14	166753360450	5743231	98.29	27500	30200	27500	37200	20100	28650	29034.69	5.92	0	-44798	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5842	374.05	1.64	12	29.05	79.00	17993.00	30200	20240416	-2.15	18210	20240214	62.27	30200	-2.15	20240416	18210	62.27	20240214	30200	-2.15	20240416	18210	62.27	20240214	3.65	N	095610	500	98 억		1170439	N	N	32	N	00	N
83	20240416	150658	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29800	1150	2	4.01	159400190100	5494552	94.03	27500	30200	27500	37200	20100	28650	29010.79	5.92	0	-47783	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5891	377.22	1.66	12	27.79	79.00	17993.00	30200	20240416	-1.32	18210	20240214	63.65	30200	-1.32	20240416	18210	63.65	20240214	30200	-1.32	20240416	18210	63.65	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
84	20240416	140657	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28800	150	2	0.52	136303686900	4708706	80.58	27500	30200	27500	37200	20100	28650	28947.36	5.92	0	-30372	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5693	364.56	1.60	12	23.82	79.00	17993.00	30200	20240416	-4.64	18210	20240214	58.15	30200	-4.64	20240416	18210	58.15	20240214	30200	-4.64	20240416	18210	58.15	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
85	20240416	130658	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28800	150	2	0.52	119773181500	4136180	70.79	27500	30200	27500	37200	20100	28650	28957.67	5.92	0	-64870	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5693	364.56	1.60	12	20.92	79.00	17993.00	30200	20240416	-4.64	18210	20240214	58.15	30200	-4.64	20240416	18210	58.15	20240214	30200	-4.64	20240416	18210	58.15	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
86	20240416	120700	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28700	50	2	0.17	110918715400	3829926	65.54	27500	30200	27500	37200	20100	28650	28961.31	5.92	0	-44372	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5673	363.29	1.60	12	19.37	79.00	17993.00	30200	20240416	-4.97	18210	20240214	57.61	30200	-4.97	20240416	18210	57.61	20240214	30200	-4.97	20240416	18210	57.61	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
87	20240416	110657	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28400	-250	5	-0.87	101032286350	3485957	59.66	27500	30200	27500	37200	20100	28650	28982.95	5.92	0	-7520	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5614	359.49	1.58	12	17.63	79.00	17993.00	30200	20240416	-5.96	18210	20240214	55.96	30200	-5.96	20240416	18210	55.96	20240214	30200	-5.96	20240416	18210	55.96	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
88	20240416	100650	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29000	350	2	1.22	86662524650	2982440	51.04	27500	30200	27500	37200	20100	28650	29058.02	5.92	0	-13382	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5733	367.09	1.61	12	15.09	79.00	17993.00	30200	20240416	-3.97	18210	20240214	59.25	30200	-3.97	20240416	18210	59.25	20240214	30200	-3.97	20240416	18210	59.25	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
89	20240416	090649	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	29300	650	2	2.27	19490901750	678648	11.61	27500	29700	27500	37200	20100	28650	28720.52	5.92	0	30625	32416	30532	27266	25382	22116	31475	26325	99	8550	500	21200	50	1	19768226	5792	370.89	1.63	12	3.43	79.00	17993.00	29700	20240416	-1.35	18210	20240214	60.90	29700	-1.35	20240416	18210	60.90	20240214	29700	-1.35	20240416	18210	60.90	20240214	3.65	N	095610	500	98 억		1170439	N	N	169	N	00	N
90	20240415	160648	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28650	4150	2	16.94	157978857300	5776524	1247.53	24000	29150	24000	31850	17150	24500	27338.91	6.02	0	2791	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5664	362.66	1.59	12	29.22	79.00	17993.00	29150	20240415	-1.72	18210	20240214	57.33	29150	-1.72	20240415	18210	57.33	20240214	29150	-1.72	20240415	18210	57.33	20240214	3.37	N	095610	500	98 억		1190866	N	N	169	N	00	N
91	20240415	150653	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	28450	3950	2	16.12	132322277950	4877070	1053.28	24000	29150	24000	31850	17150	24500	27131.52	6.02	0	-7531	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5624	360.13	1.58	12	24.67	79.00	17993.00	29150	20240415	-2.40	18210	20240214	56.23	29150	-2.40	20240415	18210	56.23	20240214	29150	-2.40	20240415	18210	56.23	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
92	20240415	140646	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	27400	2900	2	11.84	64435614400	2459189	531.10	24000	27500	24000	31850	17150	24500	26201.98	6.02	0	-51033	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5416	346.84	1.52	12	12.44	79.00	17993.00	27500	20240415	-0.36	18210	20240214	50.47	27500	-0.36	20240415	18210	50.47	20240214	27500	-0.36	20240415	18210	50.47	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
93	20240415	130641	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	1450	2	5.92	36891222450	1438551	310.68	24000	26550	24000	31850	17150	24500	25644.72	6.02	0	15067	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5130	328.48	1.44	12	7.28	79.00	17993.00	26900	20240408	-3.53	18210	20240214	42.50	26900	-3.53	20240408	18210	42.50	20240214	26900	-3.53	20240408	18210	42.50	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
94	20240415	120650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	1450	2	5.92	30617126900	1198751	258.89	24000	26550	24000	31850	17150	24500	25540.87	6.02	0	10431	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5130	328.48	1.44	12	6.06	79.00	17993.00	26900	20240408	-3.53	18210	20240214	42.50	26900	-3.53	20240408	18210	42.50	20240214	26900	-3.53	20240408	18210	42.50	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
95	20240415	110651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25450	950	2	3.88	14864095150	594219	128.33	24000	25600	24000	31850	17150	24500	25014.52	6.02	0	11599	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	5031	322.15	1.41	12	3.01	79.00	17993.00	26900	20240408	-5.39	18210	20240214	39.76	26900	-5.39	20240408	18210	39.76	20240214	26900	-5.39	20240408	18210	39.76	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
96	20240415	100646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	500	2	2.04	9794712250	392971	84.87	24000	25600	24000	31850	17150	24500	24924.78	6.02	0	-3764	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	4942	316.46	1.39	12	1.99	79.00	17993.00	26900	20240408	-7.06	18210	20240214	37.29	26900	-7.06	20240408	18210	37.29	20240214	26900	-7.06	20240408	18210	37.29	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
97	20240415	090651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	500	2	2.04	2339389600	95094	20.54	24000	25000	24000	31850	17150	24500	24600.82	6.02	0	15986	25300	24900	24400	24000	23500	24950	24050	99	7350	500	18130	50	1	19768226	4942	316.46	1.39	12	0.48	79.00	17993.00	26900	20240408	-7.06	18210	20240214	37.29	26900	-7.06	20240408	18210	37.29	20240214	26900	-7.06	20240408	18210	37.29	20240214	3.37	N	095610	500	98 억		1190866	N	N	990	N	00	N
98	20240412	160646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	400	2	1.66	11223695000	460882	87.79	24500	24800	23900	31300	16900	24100	24352.18	5.97	0	-11909	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4843	310.13	1.36	12	2.33	79.00	17993.00	26900	20240408	-8.92	18210	20240214	34.54	26900	-8.92	20240408	18210	34.54	20240214	26900	-8.92	20240408	18210	34.54	20240214	3.39	N	095610	500	98 억		1180999	N	N	990	N	00	N
99	20240412	150648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	300	2	1.24	10693434450	439230	83.67	24500	24800	23900	31300	16900	24100	24345.87	5.97	0	-14357	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4823	308.86	1.36	12	2.22	79.00	17993.00	26900	20240408	-9.29	18210	20240214	33.99	26900	-9.29	20240408	18210	33.99	20240214	26900	-9.29	20240408	18210	33.99	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
100	20240412	140646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	400	2	1.66	9687758950	398062	75.83	24500	24800	23900	31300	16900	24100	24337.31	5.97	0	-18946	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4843	310.13	1.36	12	2.01	79.00	17993.00	26900	20240408	-8.92	18210	20240214	34.54	26900	-8.92	20240408	18210	34.54	20240214	26900	-8.92	20240408	18210	34.54	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
101	20240412	130640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	400	2	1.66	8743519450	359516	68.48	24500	24800	23900	31300	16900	24100	24320.25	5.97	0	-14102	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4843	310.13	1.36	12	1.82	79.00	17993.00	26900	20240408	-8.92	18210	20240214	34.54	26900	-8.92	20240408	18210	34.54	20240214	26900	-8.92	20240408	18210	34.54	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
102	20240412	120645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	100	2	0.41	8214271200	337716	64.33	24500	24800	23900	31300	16900	24100	24323.01	5.97	0	-11887	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4784	306.33	1.34	12	1.71	79.00	17993.00	26900	20240408	-10.04	18210	20240214	32.89	26900	-10.04	20240408	18210	32.89	20240214	26900	-10.04	20240408	18210	32.89	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
103	20240412	110642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	550	2	2.28	6672364300	274460	52.28	24500	24800	23900	31300	16900	24100	24310.88	5.97	0	-9275	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4873	312.03	1.37	12	1.39	79.00	17993.00	26900	20240408	-8.36	18210	20240214	35.37	26900	-8.36	20240408	18210	35.37	20240214	26900	-8.36	20240408	18210	35.37	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
104	20240412	100643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	-50	5	-0.21	4819936750	198696	37.85	24500	24800	23900	31300	16900	24100	24257.84	5.97	0	-8708	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4754	304.43	1.34	12	1.01	79.00	17993.00	26900	20240408	-10.59	18210	20240214	32.07	26900	-10.59	20240408	18210	32.07	20240214	26900	-10.59	20240408	18210	32.07	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
105	20240412	090642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	100	2	0.41	1350416600	55219	10.52	24500	24800	24000	31300	16900	24100	24455.65	5.97	0	-18247	25533	24816	23733	23016	21933	25175	23375	99	7200	500	17830	50	1	19768226	4784	306.33	1.34	12	0.28	79.00	17993.00	26900	20240408	-10.04	18210	20240214	32.89	26900	-10.04	20240408	18210	32.89	20240214	26900	-10.04	20240408	18210	32.89	20240214	3.39	N	095610	500	98 억		1180999	N	N	93	N	00	N
106	20240411	160638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	700	2	2.99	12362129450	522579	82.20	22950	24450	22650	30400	16400	23400	23654.43	6.32	0	-73164	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4764	305.06	1.34	12	2.64	79.00	17993.00	26900	20240408	-10.41	18210	20240214	32.34	26900	-10.41	20240408	18210	32.34	20240214	26900	-10.41	20240408	18210	32.34	20240214	3.17	N	095610	500	98 억		1250091	N	N	93	N	00	N
107	20240411	150645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	750	2	3.21	11731788300	496486	78.09	22950	24450	22650	30400	16400	23400	23629.97	6.32	0	-73961	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4774	305.70	1.34	12	2.51	79.00	17993.00	26900	20240408	-10.22	18210	20240214	32.62	26900	-10.22	20240408	18210	32.62	20240214	26900	-10.22	20240408	18210	32.62	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
108	20240411	140641	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	600	2	2.56	9532417650	405910	63.84	22950	24050	22650	30400	16400	23400	23484.21	6.32	0	-66211	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4744	303.80	1.33	12	2.05	79.00	17993.00	26900	20240408	-10.78	18210	20240214	31.80	26900	-10.78	20240408	18210	31.80	20240214	26900	-10.78	20240408	18210	31.80	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
109	20240411	130634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	450	2	1.92	8276987400	353527	55.61	22950	24050	22650	30400	16400	23400	23412.63	6.32	0	-51222	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4715	301.90	1.33	12	1.79	79.00	17993.00	26900	20240408	-11.34	18210	20240214	30.97	26900	-11.34	20240408	18210	30.97	20240214	26900	-11.34	20240408	18210	30.97	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
110	20240411	120643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	450	2	1.92	7551369100	322973	50.80	22950	24050	22650	30400	16400	23400	23380.76	6.32	0	-49924	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4715	301.90	1.33	12	1.63	79.00	17993.00	26900	20240408	-11.34	18210	20240214	30.97	26900	-11.34	20240408	18210	30.97	20240214	26900	-11.34	20240408	18210	30.97	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
111	20240411	110636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	400	2	1.71	5470251900	235861	37.10	22950	23850	22650	30400	16400	23400	23192.08	6.32	0	-33295	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4705	301.27	1.32	12	1.19	79.00	17993.00	26900	20240408	-11.52	18210	20240214	30.70	26900	-11.52	20240408	18210	30.70	20240214	26900	-11.52	20240408	18210	30.70	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
112	20240411	100644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23500	100	2	0.43	3734219150	162283	25.53	22950	23500	22650	30400	16400	23400	23008.87	6.32	0	-11739	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4646	297.47	1.31	12	0.82	79.00	17993.00	26900	20240408	-12.64	18210	20240214	29.05	26900	-12.64	20240408	18210	29.05	20240214	26900	-12.64	20240408	18210	29.05	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
113	20240411	090639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	-650	5	-2.78	921883300	40125	6.31	22950	23250	22700	30400	16400	23400	22967.83	6.32	0	1963	24700	24050	23300	22650	21900	23675	22275	99	7000	500	17310	50	1	19768226	4497	287.97	1.26	12	0.20	79.00	17993.00	26900	20240408	-15.43	18210	20240214	24.93	26900	-15.43	20240408	18210	24.93	20240214	26900	-15.43	20240408	18210	24.93	20240214	3.17	N	095610	500	98 억		1250091	N	N	5	N	00	N
114	20240409	160630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	-150	5	-0.64	14616148350	631395	51.04	23700	23950	22550	30600	16500	23550	23148.48	6.17	0	63823	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4626	296.20	1.30	12	3.19	79.00	17993.00	26900	20240408	-13.01	18210	20240214	28.50	26900	-13.01	20240408	18210	28.50	20240214	26900	-13.01	20240408	18210	28.50	20240214	3.15	N	095610	500	98 억		1219754	N	N	5	N	00	N
115	20240409	150634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23500	-50	5	-0.21	13643656500	589873	47.68	23700	23950	22550	30600	16500	23550	23129.70	6.17	0	49496	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4646	297.47	1.31	12	2.98	79.00	17993.00	26900	20240408	-12.64	18210	20240214	29.05	26900	-12.64	20240408	18210	29.05	20240214	26900	-12.64	20240408	18210	29.05	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
116	20240409	140638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-400	5	-1.70	11735602600	507863	41.05	23700	23950	22550	30600	16500	23550	23107.66	6.17	0	34728	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4576	293.04	1.29	12	2.57	79.00	17993.00	26900	20240408	-13.94	18210	20240214	27.13	26900	-13.94	20240408	18210	27.13	20240214	26900	-13.94	20240408	18210	27.13	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
117	20240409	130632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-550	5	-2.34	10798366200	467292	37.78	23700	23950	22550	30600	16500	23550	23108.23	6.17	0	32658	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4547	291.14	1.28	12	2.36	79.00	17993.00	26900	20240408	-14.50	18210	20240214	26.30	26900	-14.50	20240408	18210	26.30	20240214	26900	-14.50	20240408	18210	26.30	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
118	20240409	120634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-600	5	-2.55	9868412300	426781	34.50	23700	23950	22550	30600	16500	23550	23122.72	6.17	0	36067	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4537	290.51	1.28	12	2.16	79.00	17993.00	26900	20240408	-14.68	18210	20240214	26.03	26900	-14.68	20240408	18210	26.03	20240214	26900	-14.68	20240408	18210	26.03	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
119	20240409	110634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	-850	5	-3.61	8149318250	351273	28.40	23700	23950	22550	30600	16500	23550	23199.21	6.17	0	18991	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4487	287.34	1.26	12	1.78	79.00	17993.00	26900	20240408	-15.61	18210	20240214	24.66	26900	-15.61	20240408	18210	24.66	20240214	26900	-15.61	20240408	18210	24.66	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
120	20240409	100629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-600	5	-2.55	4720444250	201591	16.30	23700	23950	22750	30600	16500	23550	23415.83	6.17	0	603	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4537	290.51	1.28	12	1.02	79.00	17993.00	26900	20240408	-14.68	18210	20240214	26.03	26900	-14.68	20240408	18210	26.03	20240214	26900	-14.68	20240408	18210	26.03	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
121	20240409	090640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-100	5	-0.42	993544900	42206	3.41	23700	23850	23150	30600	16500	23550	23540.33	6.17	0	3045	28050	25800	24650	22400	21250	25225	21825	99	7050	500	17420	50	1	19768226	4636	296.84	1.30	12	0.21	79.00	17993.00	26900	20240408	-12.83	18210	20240214	28.78	26900	-12.83	20240408	18210	28.78	20240214	26900	-12.83	20240408	18210	28.78	20240214	3.15	N	095610	500	98 억		1219754	N	N	1523	N	00	N
122	20240408	160626	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	23550	-2550	5	-9.77	30259735700	1223440	120.32	26850	26900	23500	33900	18300	26100	24735.37	6.34	0	-21173	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4655	298.10	1.31	12	6.19	79.00	17993.00	26900	20240408	-12.45	18210	20240214	29.32	26900	-12.45	20240408	18210	29.32	20240214	26900	-12.45	20240408	18210	29.32	20240214	3.17	N	095610	500	98 억		1253819	N	N	1523	N	00	N
123	20240408	150632	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	23700	-2400	5	-9.20	29155755650	1176733	115.73	26850	26900	23500	33900	18300	26100	24776.70	6.34	0	-26661	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4685	300.00	1.32	12	5.95	79.00	17993.00	26900	20240408	-11.90	18210	20240214	30.15	26900	-11.90	20240408	18210	30.15	20240214	26900	-11.90	20240408	18210	30.15	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
124	20240408	140633	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	23600	-2500	5	-9.58	26872709000	1080504	106.26	26850	26900	23500	33900	18300	26100	24870.36	6.34	0	-31599	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4665	298.73	1.31	12	5.47	79.00	17993.00	26900	20240408	-12.27	18210	20240214	29.60	26900	-12.27	20240408	18210	29.60	20240214	26900	-12.27	20240408	18210	29.60	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
125	20240408	130630	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	24050	-2050	5	-7.85	23185321300	925086	90.98	26850	26900	23850	33900	18300	26100	25062.71	6.34	0	-36430	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4754	304.43	1.34	12	4.68	79.00	17993.00	26900	20240408	-10.59	18210	20240214	32.07	26900	-10.59	20240408	18210	32.07	20240214	26900	-10.59	20240408	18210	32.07	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
126	20240408	120632	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	24200	-1900	5	-7.28	20879403800	829460	81.57	26850	26900	24050	33900	18300	26100	25172.12	6.34	0	-8481	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4784	306.33	1.34	12	4.20	79.00	17993.00	26900	20240408	-10.04	18210	20240214	32.89	26900	-10.04	20240408	18210	32.89	20240214	26900	-10.04	20240408	18210	32.89	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
127	20240408	110634	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	24400	-1700	5	-6.51	18085524350	714066	70.22	26850	26900	24200	33900	18300	26100	25327.36	6.34	0	-18592	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	4823	308.86	1.36	12	3.61	79.00	17993.00	26900	20240408	-9.29	18210	20240214	33.99	26900	-9.29	20240408	18210	33.99	20240214	26900	-9.29	20240408	18210	33.99	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
128	20240408	100626	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	25300	-800	5	-3.07	12927108950	505216	49.69	26850	26900	24650	33900	18300	26100	25587.14	6.34	0	-30425	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	5001	320.25	1.41	12	2.56	79.00	17993.00	26900	20240408	-5.95	18210	20240214	38.93	26900	-5.95	20240408	18210	38.93	20240214	26900	-5.95	20240408	18210	38.93	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
129	20240408	090634	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	25700	-400	5	-1.53	5049176150	191774	18.86	26850	26900	25600	33900	18300	26100	26328.96	6.34	0	-25249	27500	26800	25450	24750	23400	27150	25100	99	7800	500	19310	50	1	19768226	5080	325.32	1.43	12	0.97	79.00	17993.00	26900	20240408	-4.46	18210	20240214	41.13	26900	-4.46	20240408	18210	41.13	20240214	26900	-4.46	20240408	18210	41.13	20240214	3.17	N	095610	500	98 억		1253819	N	N	925	N	00	N
130	20240405	160632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26100	750	2	2.96	25280119150	995934	61.81	24550	26150	24100	32950	17750	25350	25380.74	6.24	0	33949	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5160	330.38	1.45	12	5.04	79.00	17993.00	26400	20240402	-1.14	18210	20240214	43.33	26400	-1.14	20240402	18210	43.33	20240214	26400	-1.14	20240402	18210	43.33	20240214	3.23	N	095610	500	98 억		1233757	N	N	925	N	00	N
131	20240405	150629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25800	450	2	1.78	23452067800	925519	57.44	24550	26150	24100	32950	17750	25350	25339.37	6.24	0	33279	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5100	326.58	1.43	12	4.68	79.00	17993.00	26400	20240402	-2.27	18210	20240214	41.68	26400	-2.27	20240402	18210	41.68	20240214	26400	-2.27	20240402	18210	41.68	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
132	20240405	140628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25500	150	2	0.59	17071556800	678491	42.11	24550	25700	24100	32950	17750	25350	25161.06	6.24	0	20724	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5041	322.78	1.42	12	3.43	79.00	17993.00	26400	20240402	-3.41	18210	20240214	40.03	26400	-3.41	20240402	18210	40.03	20240214	26400	-3.41	20240402	18210	40.03	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
133	20240405	130627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25300	-50	5	-0.20	14980613500	596436	37.01	24550	25700	24100	32950	17750	25350	25116.88	6.24	0	9243	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5001	320.25	1.41	12	3.02	79.00	17993.00	26400	20240402	-4.17	18210	20240214	38.93	26400	-4.17	20240402	18210	38.93	20240214	26400	-4.17	20240402	18210	38.93	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
134	20240405	120628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25300	-50	5	-0.20	13875940850	552679	34.30	24550	25700	24100	32950	17750	25350	25106.68	6.24	0	13355	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5001	320.25	1.41	12	2.80	79.00	17993.00	26400	20240402	-4.17	18210	20240214	38.93	26400	-4.17	20240402	18210	38.93	20240214	26400	-4.17	20240402	18210	38.93	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
135	20240405	110632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25400	50	2	0.20	11235571250	448888	27.86	24550	25700	24100	32950	17750	25350	25029.78	6.24	0	27395	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	5021	321.52	1.41	12	2.27	79.00	17993.00	26400	20240402	-3.79	18210	20240214	39.48	26400	-3.79	20240402	18210	39.48	20240214	26400	-3.79	20240402	18210	39.48	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
136	20240405	100539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25150	-200	5	-0.79	5798705500	234464	14.55	24550	25200	24100	32950	17750	25350	24731.71	6.24	0	16268	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	4972	318.35	1.40	12	1.19	79.00	17993.00	26400	20240402	-4.73	18210	20240214	38.11	26400	-4.73	20240402	18210	38.11	20240214	26400	-4.73	20240402	18210	38.11	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
137	20240405	090620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24750	-600	5	-2.37	2037909350	83238	5.17	24550	24850	24100	32950	17750	25350	24482.75	6.24	0	16643	26383	25866	25133	24616	23883	26125	24875	99	7600	500	18750	50	1	19768226	4893	313.29	1.38	12	0.42	79.00	17993.00	26400	20240402	-6.25	18210	20240214	35.91	26400	-6.25	20240402	18210	35.91	20240214	26400	-6.25	20240402	18210	35.91	20240214	3.23	N	095610	500	98 억		1233757	N	N	181	N	00	N
138	20240404	160620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25350	1100	2	4.54	39964605550	1593627	139.42	24850	25650	24400	31500	17000	24250	25077.23	6.09	0	7275	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	5011	320.89	1.41	12	8.06	79.00	17993.00	26400	20240402	-3.98	18210	20240214	39.21	26400	-3.98	20240402	18210	39.21	20240214	26400	-3.98	20240402	18210	39.21	20240214	2.58	N	095610	500	98 억		1203667	N	N	178	N	00	N
139	20240404	150618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25100	850	2	3.51	38593982950	1539334	134.67	24850	25650	24400	31500	17000	24250	25071.87	6.09	0	12476	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4962	317.72	1.39	12	7.79	79.00	17993.00	26400	20240402	-4.92	18210	20240214	37.84	26400	-4.92	20240402	18210	37.84	20240214	26400	-4.92	20240402	18210	37.84	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
140	20240404	140620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25200	950	2	3.92	36257599950	1446441	126.54	24850	25650	24400	31500	17000	24250	25066.77	6.09	0	24986	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4982	318.99	1.40	12	7.32	79.00	17993.00	26400	20240402	-4.55	18210	20240214	38.39	26400	-4.55	20240402	18210	38.39	20240214	26400	-4.55	20240402	18210	38.39	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
141	20240404	130613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25000	750	2	3.09	34047263500	1358628	118.86	24850	25650	24400	31500	17000	24250	25060.03	6.09	0	24158	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4942	316.46	1.39	12	6.87	79.00	17993.00	26400	20240402	-5.30	18210	20240214	37.29	26400	-5.30	20240402	18210	37.29	20240214	26400	-5.30	20240402	18210	37.29	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
142	20240404	120617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25150	900	2	3.71	30681450450	1224811	107.16	24850	25650	24400	31500	17000	24250	25049.95	6.09	0	20792	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4972	318.35	1.40	12	6.20	79.00	17993.00	26400	20240402	-4.73	18210	20240214	38.11	26400	-4.73	20240402	18210	38.11	20240214	26400	-4.73	20240402	18210	38.11	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
143	20240404	110619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25050	800	2	3.30	27615870650	1103373	96.53	24850	25650	24400	31500	17000	24250	25028.59	6.09	0	9124	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4952	317.09	1.39	12	5.58	79.00	17993.00	26400	20240402	-5.11	18210	20240214	37.56	26400	-5.11	20240402	18210	37.56	20240214	26400	-5.11	20240402	18210	37.56	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
144	20240404	100619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25000	750	2	3.09	22465850600	897015	78.48	24850	25650	24400	31500	17000	24250	25045.12	6.09	0	-32818	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4942	316.46	1.39	12	4.54	79.00	17993.00	26400	20240402	-5.30	18210	20240214	37.29	26400	-5.30	20240402	18210	37.29	20240214	26400	-5.30	20240402	18210	37.29	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
145	20240404	090618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24700	450	2	1.86	4001003250	161823	14.16	24850	24850	24550	31500	17000	24250	24724.57	6.09	0	-30879	25250	24750	24400	23900	23550	24575	23725	99	7250	500	17940	50	1	19768226	4883	312.66	1.37	12	0.82	79.00	17993.00	26400	20240402	-6.44	18210	20240214	35.64	26400	-6.44	20240402	18210	35.64	20240214	26400	-6.44	20240402	18210	35.64	20240214	2.58	N	095610	500	98 억		1203667	N	N	13290	N	00	N
146	20240403	160619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24250	-900	5	-3.58	27474205550	1122346	14.23	24500	24900	24050	32650	17650	25150	24479.19	6.69	0	-144053	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4794	306.96	1.35	12	5.68	79.00	17993.00	26400	20240402	-8.14	18210	20240214	33.17	26400	-8.14	20240402	18210	33.17	20240214	26400	-8.14	20240402	18210	33.17	20240214	2.51	N	095610	500	98 억		1323136	N	N	13282	N	00	N
147	20240403	150617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24300	-850	5	-3.38	26095104250	1065632	13.51	24500	24900	24050	32650	17650	25150	24487.34	6.69	0	-124482	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4804	307.59	1.35	12	5.39	79.00	17993.00	26400	20240402	-7.95	18210	20240214	33.44	26400	-7.95	20240402	18210	33.44	20240214	26400	-7.95	20240402	18210	33.44	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
148	20240403	140613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	22728405650	927877	11.77	24500	24900	24050	32650	17650	25150	24494.41	6.69	0	-64439	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4883	312.66	1.37	12	4.69	79.00	17993.00	26400	20240402	-6.44	18210	20240214	35.64	26400	-6.44	20240402	18210	35.64	20240214	26400	-6.44	20240402	18210	35.64	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
149	20240403	130613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24650	-500	5	-1.99	21120074150	862658	10.94	24500	24900	24050	32650	17650	25150	24481.84	6.69	0	-42081	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4873	312.03	1.37	12	4.36	79.00	17993.00	26400	20240402	-6.63	18210	20240214	35.37	26400	-6.63	20240402	18210	35.37	20240214	26400	-6.63	20240402	18210	35.37	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
150	20240403	120612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24450	-700	5	-2.78	17638785150	721152	9.14	24500	24900	24050	32650	17650	25150	24458.29	6.69	0	7461	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4833	309.49	1.36	12	3.65	79.00	17993.00	26400	20240402	-7.39	18210	20240214	34.27	26400	-7.39	20240402	18210	34.27	20240214	26400	-7.39	20240402	18210	34.27	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
151	20240403	110613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24300	-850	5	-3.38	15990131150	653500	8.29	24500	24900	24050	32650	17650	25150	24467.48	6.69	0	15306	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4804	307.59	1.35	12	3.31	79.00	17993.00	26400	20240402	-7.95	18210	20240214	33.44	26400	-7.95	20240402	18210	33.44	20240214	26400	-7.95	20240402	18210	33.44	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
152	20240403	100613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24350	-800	5	-3.18	12544845400	511220	6.48	24500	24900	24250	32650	17650	25150	24537.93	6.69	0	15688	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4814	308.23	1.35	12	2.59	79.00	17993.00	26400	20240402	-7.77	18210	20240214	33.72	26400	-7.77	20240402	18210	33.72	20240214	26400	-7.77	20240402	18210	33.72	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
153	20240403	090614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	3713385750	151238	1.92	24500	24800	24400	32650	17650	25150	24549.58	6.69	0	275	28150	26650	24900	23400	21650	27400	24150	99	7500	500	18610	50	1	19768226	4883	312.66	1.37	12	0.77	79.00	17993.00	26400	20240402	-6.44	18210	20240214	35.64	26400	-6.44	20240402	18210	35.64	20240214	26400	-6.44	20240402	18210	35.64	20240214	2.51	N	095610	500	98 억		1323136	N	N	413	N	00	N
154	20240402	160603	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25150	3750	2	17.52	197657745400	7847159	2922.01	23500	26400	23150	27800	15000	21400	25188.54	6.50	0	9481	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	4972	318.35	1.40	12	39.70	79.00	17993.00	26400	20240402	-4.73	18210	20240214	38.11	26400	-4.73	20240402	18210	38.11	20240214	26400	-4.73	20240402	18210	38.11	20240214	2.49	N	095610	500	98 억		1284424	N	N	413	N	00	N
155	20240402	150611	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	24800	3400	2	15.89	192467660950	7639609	2844.73	23500	26400	23150	27800	15000	21400	25193.39	6.50	0	-9731	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	4903	313.92	1.38	12	38.65	79.00	17993.00	26400	20240402	-6.06	18210	20240214	36.19	26400	-6.06	20240402	18210	36.19	20240214	26400	-6.06	20240402	18210	36.19	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
156	20240402	140613	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25200	3800	2	17.76	177358207750	7033690	2619.11	23500	26400	23150	27800	15000	21400	25215.53	6.50	0	-35255	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	4982	318.99	1.40	12	35.58	79.00	17993.00	26400	20240402	-4.55	18210	20240214	38.39	26400	-4.55	20240402	18210	38.39	20240214	26400	-4.55	20240402	18210	38.39	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
157	20240402	130604	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25600	4200	2	19.63	165755085750	6577780	2449.34	23500	26400	23150	27800	15000	21400	25199.24	6.50	0	-14617	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	5061	324.05	1.42	12	33.27	79.00	17993.00	26400	20240402	-3.03	18210	20240214	40.58	26400	-3.03	20240402	18210	40.58	20240214	26400	-3.03	20240402	18210	40.58	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
158	20240402	120600	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25850	4450	2	20.79	153246292950	6091246	2268.17	23500	26400	23150	27800	15000	21400	25158.45	6.50	0	8122	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	5110	327.22	1.44	12	30.81	79.00	17993.00	26400	20240402	-2.08	18210	20240214	41.95	26400	-2.08	20240402	18210	41.95	20240214	26400	-2.08	20240402	18210	41.95	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
159	20240402	110605	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25950	4550	2	21.26	132567913150	5296858	1972.37	23500	26400	23150	27800	15000	21400	25027.65	6.50	0	2084	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	5130	328.48	1.44	12	26.79	79.00	17993.00	26400	20240402	-1.70	18210	20240214	42.50	26400	-1.70	20240402	18210	42.50	20240214	26400	-1.70	20240402	18210	42.50	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
160	20240402	100606	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26050	4650	2	21.73	99329986050	4008694	1492.70	23500	26400	23150	27800	15000	21400	24778.64	6.50	0	3072	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	5150	329.75	1.45	12	20.28	79.00	17993.00	26400	20240402	-1.33	18210	20240214	43.05	26400	-1.33	20240402	18210	43.05	20240214	26400	-1.33	20240402	18210	43.05	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
161	20240402	090607	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	24300	2900	2	13.55	20154065700	835066	310.95	23500	24850	23150	27800	15000	21400	24134.70	6.50	0	-60468	22200	21800	21550	21150	20900	21675	21025	99	6400	500	15830	50	1	19768226	4804	307.59	1.35	12	4.22	79.00	17993.00	24850	20240402	-2.21	18210	20240214	33.44	24850	-2.21	20240402	18210	33.44	20240214	24850	-2.21	20240402	18210	33.44	20240214	2.49	N	095610	500	98 억		1284424	N	N	1967	N	00	N
162	20240401	160604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	-450	5	-2.06	5754113900	267214	18.78	21800	21950	21300	28400	15300	21850	21532.78	6.53	0	-15199	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4230	270.89	1.19	12	1.35	79.00	17993.00	24000	20230717	-10.83	18210	20240214	17.52	22600	-5.31	20240329	18210	17.52	20240214	24000	-10.83	20230717	18210	17.52	20240214	2.47	N	095610	500	98 억		1290067	N	N	1967	N	00	N
163	20240401	150606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-500	5	-2.29	5462516950	253581	17.82	21800	21950	21300	28400	15300	21850	21540.50	6.53	0	-11607	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4221	270.25	1.19	12	1.28	79.00	17993.00	24000	20230717	-11.04	18210	20240214	17.24	22600	-5.53	20240329	18210	17.24	20240214	24000	-11.04	20230717	18210	17.24	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
164	20240401	140601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21450	-400	5	-1.83	4909737300	227741	16.00	21800	21950	21300	28400	15300	21850	21557.37	6.53	0	-5529	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4240	271.52	1.19	12	1.15	79.00	17993.00	24000	20230717	-10.62	18210	20240214	17.79	22600	-5.09	20240329	18210	17.79	20240214	24000	-10.62	20230717	18210	17.79	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
165	20240401	130559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-350	5	-1.60	4443390600	206032	14.48	21800	21950	21300	28400	15300	21850	21565.37	6.53	0	1820	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4250	272.15	1.19	12	1.04	79.00	17993.00	24000	20230717	-10.42	18210	20240214	18.07	22600	-4.87	20240329	18210	18.07	20240214	24000	-10.42	20230717	18210	18.07	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
166	20240401	120605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21450	-400	5	-1.83	3995094850	185183	13.01	21800	21950	21300	28400	15300	21850	21572.53	6.53	0	2728	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4240	271.52	1.19	12	0.94	79.00	17993.00	24000	20230717	-10.62	18210	20240214	17.79	22600	-5.09	20240329	18210	17.79	20240214	24000	-10.62	20230717	18210	17.79	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
167	20240401	110603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-350	5	-1.60	3666802700	169911	11.94	21800	21950	21300	28400	15300	21850	21579.42	6.53	0	2238	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4250	272.15	1.19	12	0.86	79.00	17993.00	24000	20230717	-10.42	18210	20240214	18.07	22600	-4.87	20240329	18210	18.07	20240214	24000	-10.42	20230717	18210	18.07	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
168	20240401	100600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-350	5	-1.60	3027587150	140239	9.86	21800	21950	21300	28400	15300	21850	21587.23	6.53	0	2923	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4250	272.15	1.19	12	0.71	79.00	17993.00	24000	20230717	-10.42	18210	20240214	18.07	22600	-4.87	20240329	18210	18.07	20240214	24000	-10.42	20230717	18210	18.07	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N
169	20240401	090601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	50	2	0.23	708765650	32553	2.29	21800	21950	21650	28400	15300	21850	21770.66	6.53	0	-6057	23883	22866	21583	20566	19283	23375	21075	99	6550	500	16160	50	1	19768226	4329	277.22	1.22	12	0.16	79.00	17993.00	24000	20230717	-8.75	18210	20240214	20.26	22600	-3.10	20240329	18210	20.26	20240214	24000	-8.75	20230717	18210	20.26	20240214	2.47	N	095610	500	98 억		1290067	N	N	517	N	00	N