KissMeData/067310/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	160627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27450	-350	5	-1.26	27368774200	989100	86.35	27800	28250	27250	36100	19500	27800	27670.56	10.43	0	-102928	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14311	-97.34	3.64	12	1.90	-282.00	7536.00	34500	20231108	-20.43	14280	20230515	92.23	34500	-20.43	20240404	24000	14.38	20240228	34500	-20.43	20231108	14280	92.23	20230515	8.08	N	067310	500	260 억		5440291	N	N	697	N	00	N
3	20240430	150638	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27400	-400	5	-1.44	25679813500	927486	80.97	27800	28250	27250	36100	19500	27800	27687.48	10.43	0	-110209	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14285	-97.16	3.64	12	1.78	-282.00	7536.00	34500	20231108	-20.58	14280	20230515	91.88	34500	-20.58	20240404	24000	14.17	20240228	34500	-20.58	20231108	14280	91.88	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
4	20240430	140638	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27450	-350	5	-1.26	20565590900	740671	64.66	27800	28250	27450	36100	19500	27800	27766.14	10.43	0	-126079	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14311	-97.34	3.64	12	1.42	-282.00	7536.00	34500	20231108	-20.43	14280	20230515	92.23	34500	-20.43	20240404	24000	14.38	20240228	34500	-20.43	20231108	14280	92.23	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
5	20240430	130637	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-100	5	-0.36	16204568850	582478	50.85	27800	28250	27450	36100	19500	27800	27820.07	10.43	0	-42887	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14442	-98.23	3.68	12	1.12	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
6	20240430	120637	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	-50	5	-0.18	15145842000	544221	47.51	27800	28250	27450	36100	19500	27800	27830.34	10.43	0	-41212	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14468	-98.40	3.68	12	1.04	-282.00	7536.00	34500	20231108	-19.57	14280	20230515	94.33	34500	-19.57	20240404	24000	15.62	20240228	34500	-19.57	20231108	14280	94.33	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
7	20240430	110635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-100	5	-0.36	13706036800	492343	42.98	27800	28250	27450	36100	19500	27800	27838.43	10.43	0	-38032	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14442	-98.23	3.68	12	0.94	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
8	20240430	100635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-100	5	-0.36	11170180100	401040	35.01	27800	28250	27450	36100	19500	27800	27853.10	10.43	0	-30127	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14442	-98.23	3.68	12	0.77	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
9	20240430	090645	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	-50	5	-0.18	2604339200	94307	8.23	27800	27850	27450	36100	19500	27800	27614.50	10.43	0	-15249	29000	28400	27950	27350	26900	28175	27125	261	8300	500	20570	50	1	52136475	14468	-98.40	3.68	12	0.18	-282.00	7536.00	34500	20231108	-19.57	14280	20230515	94.33	34500	-19.57	20240404	24000	15.62	20240228	34500	-19.57	20231108	14280	94.33	20230515	8.08	N	067310	500	260 억		5440291	N	N	272	N	00	N
10	20240429	160625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27800	-300	5	-1.07	31197851000	1120905	79.41	28400	28550	27500	36500	19700	28100	27832.80	10.62	0	-90527	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14494	-98.58	3.69	12	2.15	-282.00	7536.00	34500	20231108	-19.42	14280	20230515	94.68	34500	-19.42	20240404	24000	15.83	20240228	34500	-19.42	20231108	14280	94.68	20230515	8.15	N	067310	500	260 억		5538528	N	N	272	N	00	N
11	20240429	150635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27800	-300	5	-1.07	28885520600	1037735	73.51	28400	28550	27500	36500	19700	28100	27835.14	10.62	0	-89022	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14494	-98.58	3.69	12	1.99	-282.00	7536.00	34500	20231108	-19.42	14280	20230515	94.68	34500	-19.42	20240404	24000	15.83	20240228	34500	-19.42	20231108	14280	94.68	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
12	20240429	140614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-400	5	-1.42	26047919000	935445	66.27	28400	28550	27500	36500	19700	28100	27845.47	10.62	0	-99658	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14442	-98.23	3.68	12	1.79	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
13	20240429	130636	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27650	-450	5	-1.60	23861040250	856578	60.68	28400	28550	27500	36500	19700	28100	27856.22	10.62	0	-89596	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14416	-98.05	3.67	12	1.64	-282.00	7536.00	34500	20231108	-19.86	14280	20230515	93.63	34500	-19.86	20240404	24000	15.21	20240228	34500	-19.86	20231108	14280	93.63	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
14	20240429	120635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27550	-550	5	-1.96	22464191100	805982	57.10	28400	28550	27500	36500	19700	28100	27871.81	10.62	0	-86233	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14364	-97.70	3.66	12	1.55	-282.00	7536.00	34500	20231108	-20.14	14280	20230515	92.93	34500	-20.14	20240404	24000	14.79	20240228	34500	-20.14	20231108	14280	92.93	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
15	20240429	110618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27600	-500	5	-1.78	18941844150	678195	48.04	28400	28550	27550	36500	19700	28100	27929.77	10.62	0	-49226	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14390	-97.87	3.66	12	1.30	-282.00	7536.00	34500	20231108	-20.00	14280	20230515	93.28	34500	-20.00	20240404	24000	15.00	20240228	34500	-20.00	20231108	14280	93.28	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
16	20240429	100635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27850	-250	5	-0.89	14726576000	525798	37.25	28400	28550	27650	36500	19700	28100	28008.04	10.62	0	-30986	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14520	-98.76	3.70	12	1.01	-282.00	7536.00	34500	20231108	-19.28	14280	20230515	95.03	34500	-19.28	20240404	24000	16.04	20240228	34500	-19.28	20231108	14280	95.03	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
17	20240429	090635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28250	150	2	0.53	3511669400	123670	8.76	28400	28550	28250	36500	19700	28100	28395.63	10.62	0	-12913	29366	28732	28266	27632	27166	28500	27400	261	8400	500	20790	50	1	52136475	14729	-100.18	3.75	12	0.24	-282.00	7536.00	34500	20231108	-18.12	14280	20230515	97.83	34500	-18.12	20240404	24000	17.71	20240228	34500	-18.12	20231108	14280	97.83	20230515	8.15	N	067310	500	260 억		5538528	N	N	161	N	00	N
18	20240426	160632	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	0	3	0.00	39267887650	1389794	96.98	28900	28900	27800	36500	19700	28100	28254.80	10.95	0	-219507	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14650	-99.65	3.73	12	2.67	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.52	N	067310	500	260 억		5710255	N	N	161	N	00	N
19	20240426	150633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28050	-50	5	-0.18	36934499300	1306744	91.19	28900	28900	27800	36500	19700	28100	28264.54	10.95	0	-203204	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14624	-99.47	3.72	12	2.51	-282.00	7536.00	34500	20231108	-18.70	14280	20230515	96.43	34500	-18.70	20240404	24000	16.88	20240228	34500	-18.70	20231108	14280	96.43	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
20	20240426	140631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-150	5	-0.53	33583686100	1187184	82.85	28900	28900	27800	36500	19700	28100	28288.55	10.95	0	-194890	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14572	-99.11	3.71	12	2.28	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
21	20240426	130631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28050	-50	5	-0.18	29214711150	1030758	71.93	28900	28900	27900	36500	19700	28100	28342.97	10.95	0	-164109	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14624	-99.47	3.72	12	1.98	-282.00	7536.00	34500	20231108	-18.70	14280	20230515	96.43	34500	-18.70	20240404	24000	16.88	20240228	34500	-18.70	20231108	14280	96.43	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
22	20240426	120631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28250	150	2	0.53	27001113050	952022	66.44	28900	28900	27900	36500	19700	28100	28361.89	10.95	0	-130819	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14729	-100.18	3.75	12	1.83	-282.00	7536.00	34500	20231108	-18.12	14280	20230515	97.83	34500	-18.12	20240404	24000	17.71	20240228	34500	-18.12	20231108	14280	97.83	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
23	20240426	110631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28150	50	2	0.18	24416140650	860395	60.04	28900	28900	27900	36500	19700	28100	28377.87	10.95	0	-112616	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14676	-99.82	3.74	12	1.65	-282.00	7536.00	34500	20231108	-18.41	14280	20230515	97.13	34500	-18.41	20240404	24000	17.29	20240228	34500	-18.41	20231108	14280	97.13	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
24	20240426	100630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-150	5	-0.53	19700758200	692564	48.33	28900	28900	27900	36500	19700	28100	28446.18	10.95	0	-126665	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14572	-99.11	3.71	12	1.33	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
25	20240426	090633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28550	450	2	1.60	6128596150	213025	14.87	28900	28900	28550	36500	19700	28100	28769.75	10.95	0	-66446	29300	28700	28100	27500	26900	29000	27800	261	8400	500	20790	50	1	52136475	14885	-101.24	3.79	12	0.41	-282.00	7536.00	34500	20231108	-17.25	14280	20230515	99.93	34500	-17.25	20240404	24000	18.96	20240228	34500	-17.25	20231108	14280	99.93	20230515	8.52	N	067310	500	260 억		5710255	N	N	969	N	00	N
26	20240425	160626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	-200	5	-0.71	40016736400	1417939	51.03	27500	28700	27500	36750	19850	28300	28221.73	11.00	0	-6989	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14650	-99.65	3.73	12	2.72	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.51	N	067310	500	260 억		5736570	N	N	969	N	00	N
27	20240425	150631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	-200	5	-0.71	37472239650	1327422	47.77	27500	28700	27500	36750	19850	28300	28229.16	11.00	0	-4972	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14650	-99.65	3.73	12	2.55	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
28	20240425	140628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28300	0	3	0.00	34926026500	1237036	44.52	27500	28700	27500	36750	19850	28300	28233.46	11.00	0	5949	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14755	-100.35	3.76	12	2.37	-282.00	7536.00	34500	20231108	-17.97	14280	20230515	98.18	34500	-17.97	20240404	24000	17.92	20240228	34500	-17.97	20231108	14280	98.18	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
29	20240425	130630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28250	-50	5	-0.18	31661448350	1121294	40.35	27500	28700	27500	36750	19850	28300	28236.34	11.00	0	17262	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14729	-100.18	3.75	12	2.15	-282.00	7536.00	34500	20231108	-18.12	14280	20230515	97.83	34500	-18.12	20240404	24000	17.71	20240228	34500	-18.12	20231108	14280	97.83	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
30	20240425	120627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28150	-150	5	-0.53	30340886050	1074356	38.66	27500	28700	27500	36750	19850	28300	28240.81	11.00	0	14402	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14676	-99.82	3.74	12	2.06	-282.00	7536.00	34500	20231108	-18.41	14280	20230515	97.13	34500	-18.41	20240404	24000	17.29	20240228	34500	-18.41	20231108	14280	97.13	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
31	20240425	110628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28050	-250	5	-0.88	28189427200	997856	35.91	27500	28700	27500	36750	19850	28300	28249.83	11.00	0	6966	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14624	-99.47	3.72	12	1.91	-282.00	7536.00	34500	20231108	-18.70	14280	20230515	96.43	34500	-18.70	20240404	24000	16.88	20240228	34500	-18.70	20231108	14280	96.43	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
32	20240425	100628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28600	300	2	1.06	22881510750	810243	29.16	27500	28700	27500	36750	19850	28300	28240.06	11.00	0	38077	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14911	-101.42	3.80	12	1.55	-282.00	7536.00	34500	20231108	-17.10	14280	20230515	100.28	34500	-17.10	20240404	24000	19.17	20240228	34500	-17.10	20231108	14280	100.28	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
33	20240425	090631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	-200	5	-0.71	5201724850	187743	6.76	27500	28150	27500	36750	19850	28300	27695.82	11.00	0	34872	29433	28866	27983	27416	26533	29150	27700	261	8450	500	20940	50	1	52136475	14650	-99.65	3.73	12	0.36	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.51	N	067310	500	260 억		5736570	N	N	14814	N	00	N
34	20240424	160620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28300	1850	2	6.99	76563291250	2731822	200.86	27300	28550	27100	34350	18550	26450	28025.87	10.40	0	321793	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14755	-100.35	3.76	12	5.24	-282.00	7536.00	34500	20231108	-17.97	14280	20230515	98.18	34500	-17.97	20240404	24000	17.92	20240228	34500	-17.97	20231108	14280	98.18	20230515	8.49	N	067310	500	260 억		5422071	N	N	14814	N	00	N
35	20240424	150626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28300	1850	2	6.99	73032325050	2606949	191.67	27300	28550	27100	34350	18550	26450	28014.49	10.40	0	301110	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14755	-100.35	3.76	12	5.00	-282.00	7536.00	34500	20231108	-17.97	14280	20230515	98.18	34500	-17.97	20240404	24000	17.92	20240228	34500	-17.97	20231108	14280	98.18	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
36	20240424	140625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28400	1950	2	7.37	67564460900	2413862	177.48	27300	28550	27100	34350	18550	26450	27990.20	10.40	0	275835	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14807	-100.71	3.77	12	4.63	-282.00	7536.00	34500	20231108	-17.68	14280	20230515	98.88	34500	-17.68	20240404	24000	18.33	20240228	34500	-17.68	20231108	14280	98.88	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
37	20240424	130630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28300	1850	2	6.99	62904784250	2249823	165.42	27300	28550	27100	34350	18550	26450	27959.89	10.40	0	255015	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14755	-100.35	3.76	12	4.32	-282.00	7536.00	34500	20231108	-17.97	14280	20230515	98.18	34500	-17.97	20240404	24000	17.92	20240228	34500	-17.97	20231108	14280	98.18	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
38	20240424	120627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28200	1750	2	6.62	52291145600	1876011	137.93	27300	28300	27100	34350	18550	26450	27873.59	10.40	0	215002	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14702	-100.00	3.74	12	3.60	-282.00	7536.00	34500	20231108	-18.26	14280	20230515	97.48	34500	-18.26	20240404	24000	17.50	20240228	34500	-18.26	20231108	14280	97.48	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
39	20240424	110625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	1650	2	6.24	48595187700	1744771	128.28	27300	28300	27100	34350	18550	26450	27851.91	10.40	0	200813	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14650	-99.65	3.73	12	3.35	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
40	20240424	100624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28200	1750	2	6.62	37927643750	1365133	100.37	27300	28300	27100	34350	18550	26450	27783.12	10.40	0	167990	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14702	-100.00	3.74	12	2.62	-282.00	7536.00	34500	20231108	-18.26	14280	20230515	97.48	34500	-18.26	20240404	24000	17.50	20240228	34500	-18.26	20231108	14280	97.48	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
41	20240424	090627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27350	900	2	3.40	5657989450	207545	15.26	27300	27400	27100	34350	18550	26450	27261.55	10.40	0	15525	27683	27066	26733	26116	25783	26900	25950	261	7900	500	19570	50	1	52136475	14259	-96.99	3.63	12	0.40	-282.00	7536.00	34500	20231108	-20.72	14280	20230515	91.53	34500	-20.72	20240404	24000	13.96	20240228	34500	-20.72	20231108	14280	91.53	20230515	8.49	N	067310	500	260 억		5422071	N	N	92	N	00	N
42	20240423	160603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-300	5	-1.12	35809582550	1337863	72.76	27100	27350	26400	34750	18750	26750	26767.10	10.34	0	-111094	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13790	-93.79	3.51	12	2.57	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	14280	85.22	20230515	8.38	N	067310	500	260 억		5390056	N	N	92	N	00	N
43	20240423	150623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-100	5	-0.37	32859000750	1226575	66.71	27100	27350	26400	34750	18750	26750	26789.23	10.34	0	-127914	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13894	-94.50	3.54	12	2.35	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
44	20240423	140624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-300	5	-1.12	29107513100	1085531	59.04	27100	27350	26400	34750	18750	26750	26814.08	10.34	0	-139559	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13790	-93.79	3.51	12	2.08	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	14280	85.22	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
45	20240423	130622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-250	5	-0.93	26173439050	974785	53.02	27100	27350	26450	34750	18750	26750	26850.47	10.34	0	-123538	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13816	-93.97	3.52	12	1.87	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	14280	85.57	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
46	20240423	120622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-250	5	-0.93	24594284550	915286	49.78	27100	27350	26450	34750	18750	26750	26870.60	10.34	0	-116311	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13816	-93.97	3.52	12	1.76	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	14280	85.57	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
47	20240423	110624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	-200	5	-0.75	22774441000	846771	46.05	27100	27350	26500	34750	18750	26750	26895.63	10.34	0	-109509	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13842	-94.15	3.52	12	1.62	-282.00	7536.00	34500	20231108	-23.04	14280	20230515	85.92	34500	-23.04	20240404	24000	10.62	20240228	34500	-23.04	20231108	14280	85.92	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
48	20240423	100622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	50	2	0.19	17513238300	649844	35.34	27100	27350	26550	34750	18750	26750	26949.91	10.34	0	-59942	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	13973	-95.04	3.56	12	1.25	-282.00	7536.00	34500	20231108	-22.32	14280	20230515	87.68	34500	-22.32	20240404	24000	11.67	20240228	34500	-22.32	20231108	14280	87.68	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
49	20240423	090623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27050	300	2	1.12	7355542150	270640	14.72	27100	27350	27000	34750	18750	26750	27178.33	10.34	0	-3192	27850	27300	26850	26300	25850	27575	26575	261	8000	500	19790	50	1	52136475	14103	-95.92	3.59	12	0.52	-282.00	7536.00	34500	20231108	-21.59	14280	20230515	89.43	34500	-21.59	20240404	24000	12.71	20240228	34500	-21.59	20231108	14280	89.43	20230515	8.38	N	067310	500	260 억		5390056	N	N	21154	N	00	N
50	20240422	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	-400	5	-1.47	48328058900	1809511	44.30	26650	27400	26400	35250	19050	27150	26707.58	10.23	0	97614	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13947	-94.86	3.55	12	3.47	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	14280	87.32	20230515	8.05	N	067310	500	260 억		5334350	N	N	21143	N	00	N
51	20240422	150620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-450	5	-1.66	44416086800	1663114	40.72	26650	27400	26400	35250	19050	27150	26706.45	10.23	0	88658	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13920	-94.68	3.54	12	3.19	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
52	20240422	140620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	-600	5	-2.21	37634494100	1407521	34.46	26650	27400	26400	35250	19050	27150	26738.00	10.23	0	40639	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13842	-94.15	3.52	12	2.70	-282.00	7536.00	34500	20231108	-23.04	14280	20230515	85.92	34500	-23.04	20240404	24000	10.62	20240228	34500	-23.04	20231108	14280	85.92	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
53	20240422	130618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-500	5	-1.84	34582424150	1292831	31.65	26650	27400	26400	35250	19050	27150	26749.23	10.23	0	60713	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13894	-94.50	3.54	12	2.48	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
54	20240422	120618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-450	5	-1.66	32437183500	1212620	29.69	26650	27400	26400	35250	19050	27150	26749.51	10.23	0	57648	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13920	-94.68	3.54	12	2.33	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
55	20240422	110618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-500	5	-1.84	28484627700	1063933	26.05	26650	27400	26400	35250	19050	27150	26772.78	10.23	0	42188	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13894	-94.50	3.54	12	2.04	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
56	20240422	100619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	-400	5	-1.47	24745698200	923831	22.62	26650	27400	26400	35250	19050	27150	26785.77	10.23	0	37439	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13947	-94.86	3.55	12	1.77	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	14280	87.32	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
57	20240422	090619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	-400	5	-1.47	5859032550	218846	5.36	26650	27050	26650	35250	19050	27150	26771.56	10.23	0	64099	29783	28466	27433	26116	25083	27950	25600	261	8100	500	20090	50	1	52136475	13947	-94.86	3.55	12	0.42	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	14280	87.32	20230515	8.05	N	067310	500	260 억		5334350	N	N	1809	N	00	N
58	20240419	160552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27150	-2200	5	-7.50	110624963950	4036901	180.50	28650	28750	26400	38150	20550	29350	27404.14	10.88	0	-318237	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14155	-96.28	3.60	12	7.74	-282.00	7536.00	34500	20231108	-21.30	14280	20230515	90.13	34500	-21.30	20240404	24000	13.12	20240228	34500	-21.30	20231108	14280	90.13	20230515	8.07	N	067310	500	260 억		5670450	N	N	1809	N	00	N
59	20240419	150557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	-2250	5	-7.67	104288235850	3803616	170.07	28650	28750	26400	38150	20550	29350	27418.14	10.88	0	-328984	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14129	-96.10	3.60	12	7.30	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	14280	89.78	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
60	20240419	140552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27400	-1950	5	-6.64	95452766650	3479777	155.59	28650	28750	26400	38150	20550	29350	27430.66	10.88	0	-320937	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14285	-97.16	3.64	12	6.67	-282.00	7536.00	34500	20231108	-20.58	14280	20230515	91.88	34500	-20.58	20240404	24000	14.17	20240228	34500	-20.58	20231108	14280	91.88	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
61	20240419	130553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27500	-1850	5	-6.30	86763447150	3163358	141.44	28650	28750	26400	38150	20550	29350	27427.58	10.88	0	-297678	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14338	-97.52	3.65	12	6.07	-282.00	7536.00	34500	20231108	-20.29	14280	20230515	92.58	34500	-20.29	20240404	24000	14.58	20240228	34500	-20.29	20231108	14280	92.58	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
62	20240419	120550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	-2550	5	-8.69	73151673350	2662319	119.04	28650	28750	26400	38150	20550	29350	27476.61	10.88	0	-224397	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	13973	-95.04	3.56	12	5.11	-282.00	7536.00	34500	20231108	-22.32	14280	20230515	87.68	34500	-22.32	20240404	24000	11.67	20240228	34500	-22.32	20231108	14280	87.68	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
63	20240419	110556	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	-2550	5	-8.69	55158258250	1987108	88.85	28650	28750	26750	38150	20550	29350	27757.98	10.88	0	-262422	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	13973	-95.04	3.56	12	3.81	-282.00	7536.00	34500	20231108	-22.32	14280	20230515	87.68	34500	-22.32	20240404	24000	11.67	20240228	34500	-22.32	20231108	14280	87.68	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
64	20240419	100555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-1400	5	-4.77	27175719900	964255	43.11	28650	28750	27850	38150	20550	29350	28183.01	10.88	0	-185873	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14572	-99.11	3.71	12	1.85	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
65	20240419	090550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28450	-900	5	-3.07	5813348200	203533	9.10	28650	28750	28400	38150	20550	29350	28561.83	10.88	0	-40081	29916	29632	29116	28832	28316	29775	28975	261	8800	500	21710	50	1	52136475	14833	-100.89	3.78	12	0.39	-282.00	7536.00	34500	20231108	-17.54	14280	20230515	99.23	34500	-17.54	20240404	24000	18.54	20240228	34500	-17.54	20231108	14280	99.23	20230515	8.07	N	067310	500	260 억		5670450	N	N	2849	N	00	N
66	20240418	160549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29350	450	2	1.56	63665007450	2191931	85.48	28850	29400	28600	37550	20250	28900	29044.14	11.44	0	-288246	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15302	-104.08	3.89	12	4.20	-282.00	7536.00	34500	20231108	-14.93	14280	20230515	105.53	34500	-14.93	20240404	24000	22.29	20240228	34500	-14.93	20231108	14280	105.53	20230515	8.09	N	067310	500	260 억		5965260	N	N	2849	N	00	N
67	20240418	150550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29250	350	2	1.21	58649335400	2020956	78.81	28850	29400	28600	37550	20250	28900	29020.88	11.44	0	-258474	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15250	-103.72	3.88	12	3.88	-282.00	7536.00	34500	20231108	-15.22	14280	20230515	104.83	34500	-15.22	20240404	24000	21.88	20240228	34500	-15.22	20231108	14280	104.83	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
68	20240418	140554	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29100	200	2	0.69	48327206800	1667558	65.03	28850	29350	28600	37550	20250	28900	28981.06	11.44	0	-250918	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15172	-103.19	3.86	12	3.20	-282.00	7536.00	34500	20231108	-15.65	14280	20230515	103.78	34500	-15.65	20240404	24000	21.25	20240228	34500	-15.65	20231108	14280	103.78	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
69	20240418	130551	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28700	-200	5	-0.69	42356026550	1460502	56.95	28850	29350	28600	37550	20250	28900	29001.34	11.44	0	-260215	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	14963	-101.77	3.81	12	2.80	-282.00	7536.00	34500	20231108	-16.81	14280	20230515	100.98	34500	-16.81	20240404	24000	19.58	20240228	34500	-16.81	20231108	14280	100.98	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
70	20240418	120549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29050	150	2	0.52	34371824300	1183708	46.16	28850	29350	28650	37550	20250	28900	29037.99	11.44	0	-127384	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15146	-103.01	3.85	12	2.27	-282.00	7536.00	34500	20231108	-15.80	14280	20230515	103.43	34500	-15.80	20240404	24000	21.04	20240228	34500	-15.80	20231108	14280	103.43	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
71	20240418	110550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29150	250	2	0.87	27893307050	961723	37.50	28850	29350	28650	37550	20250	28900	29004.00	11.44	0	-71586	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15198	-103.37	3.87	12	1.84	-282.00	7536.00	34500	20231108	-15.51	14280	20230515	104.13	34500	-15.51	20240404	24000	21.46	20240228	34500	-15.51	20231108	14280	104.13	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
72	20240418	100552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	0	3	0.00	21613599950	745365	29.07	28850	29350	28650	37550	20250	28900	28997.98	11.44	0	-51712	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15067	-102.48	3.83	12	1.43	-282.00	7536.00	34500	20231108	-16.23	14280	20230515	102.38	34500	-16.23	20240404	24000	20.42	20240228	34500	-16.23	20231108	14280	102.38	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
73	20240418	090550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29050	150	2	0.52	4981391150	172558	6.73	28850	29200	28650	37550	20250	28900	28866.99	11.44	0	31787	30866	29882	29166	28182	27466	29525	27825	261	8650	500	21380	50	1	52136475	15146	-103.01	3.85	12	0.33	-282.00	7536.00	34500	20231108	-15.80	14280	20230515	103.43	34500	-15.80	20240404	24000	21.04	20240228	34500	-15.80	20231108	14280	103.43	20230515	8.09	N	067310	500	260 억		5965260	N	N	115	N	00	N
74	20240417	160545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	-500	5	-1.70	73139523500	2504580	105.27	30050	30150	28450	38200	20600	29400	29202.88	12.10	0	-329969	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15067	-102.48	3.83	12	4.80	-282.00	7536.00	34500	20231108	-16.23	14280	20230515	102.38	34500	-16.23	20240404	24000	20.42	20240228	34500	-16.23	20231108	14280	102.38	20230515	8.03	N	067310	500	260 억		6309504	N	N	115	N	00	N
75	20240417	150555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28950	-450	5	-1.53	68876624000	2357251	99.08	30050	30150	28450	38200	20600	29400	29219.05	12.10	0	-369941	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15094	-102.66	3.84	12	4.52	-282.00	7536.00	34500	20231108	-16.09	14280	20230515	102.73	34500	-16.09	20240404	24000	20.62	20240228	34500	-16.09	20231108	14280	102.73	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
76	20240417	140550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29300	-100	5	-0.34	60221830550	2060764	86.62	30050	30150	28450	38200	20600	29400	29223.06	12.10	0	-332804	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15276	-103.90	3.89	12	3.95	-282.00	7536.00	34500	20231108	-15.07	14280	20230515	105.18	34500	-15.07	20240404	24000	22.08	20240228	34500	-15.07	20231108	14280	105.18	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
77	20240417	130552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29050	-350	5	-1.19	52626550350	1801301	75.71	30050	30150	28450	38200	20600	29400	29215.86	12.10	0	-302662	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15146	-103.01	3.85	12	3.45	-282.00	7536.00	34500	20231108	-15.80	14280	20230515	103.43	34500	-15.80	20240404	24000	21.04	20240228	34500	-15.80	20231108	14280	103.43	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
78	20240417	120553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28900	-500	5	-1.70	48173369700	1647849	69.26	30050	30150	28450	38200	20600	29400	29234.09	12.10	0	-308281	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15067	-102.48	3.83	12	3.16	-282.00	7536.00	34500	20231108	-16.23	14280	20230515	102.38	34500	-16.23	20240404	24000	20.42	20240228	34500	-16.23	20231108	14280	102.38	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
79	20240417	110554	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28750	-650	5	-2.21	42374526500	1445983	60.78	30050	30150	28450	38200	20600	29400	29305.00	12.10	0	-284264	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	14989	-101.95	3.82	12	2.77	-282.00	7536.00	34500	20231108	-16.67	14280	20230515	101.33	34500	-16.67	20240404	24000	19.79	20240228	34500	-16.67	20231108	14280	101.33	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
80	20240417	100550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29300	-100	5	-0.34	24079570300	811295	34.10	30050	30150	29250	38200	20600	29400	29680.41	12.10	0	-246086	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15276	-103.90	3.89	12	1.56	-282.00	7536.00	34500	20231108	-15.07	14280	20230515	105.18	34500	-15.07	20240404	24000	22.08	20240228	34500	-15.07	20231108	14280	105.18	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
81	20240417	090547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29650	250	2	0.85	6587785800	220036	9.25	30050	30150	29600	38200	20600	29400	29939.59	12.10	0	-63723	31300	30350	29700	28750	28100	30025	28425	261	8800	500	21750	50	1	52136475	15458	-105.14	3.93	12	0.42	-282.00	7536.00	34500	20231108	-14.06	14280	20230515	107.63	34500	-14.06	20240404	24000	23.54	20240228	34500	-14.06	20231108	14280	107.63	20230515	8.03	N	067310	500	260 억		6309504	N	N	6923	N	00	N
82	20240416	160551	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29400	-1300	5	-4.23	68056731800	2300382	83.26	30150	30650	29050	39900	21500	30700	29585.27	12.13	0	11038	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15328	-104.26	3.90	12	4.41	-282.00	7536.00	34500	20231108	-14.78	14280	20230515	105.88	34500	-14.78	20240404	24000	22.50	20240228	34500	-14.78	20231108	14280	105.88	20230515	8.00	N	067310	500	260 억		6324120	N	N	6882	N	00	N
83	20240416	150548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29550	-1150	5	-3.75	63319563150	2139334	77.43	30150	30650	29050	39900	21500	30700	29597.57	12.13	0	-6387	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15406	-104.79	3.92	12	4.10	-282.00	7536.00	34500	20231108	-14.35	14280	20230515	106.93	34500	-14.35	20240404	24000	23.12	20240228	34500	-14.35	20231108	14280	106.93	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
84	20240416	140548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29200	-1500	5	-4.89	55614021750	1876466	67.91	30150	30650	29050	39900	21500	30700	29637.39	12.13	0	-26979	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15224	-103.55	3.87	12	3.60	-282.00	7536.00	34500	20231108	-15.36	14280	20230515	104.48	34500	-15.36	20240404	24000	21.67	20240228	34500	-15.36	20231108	14280	104.48	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
85	20240416	130549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29400	-1300	5	-4.23	48581508450	1635500	59.19	30150	30650	29200	39900	21500	30700	29704.11	12.13	0	25859	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15328	-104.26	3.90	12	3.14	-282.00	7536.00	34500	20231108	-14.78	14280	20230515	105.88	34500	-14.78	20240404	24000	22.50	20240228	34500	-14.78	20231108	14280	105.88	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
86	20240416	120552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29500	-1200	5	-3.91	44972354000	1512712	54.75	30150	30650	29200	39900	21500	30700	29729.34	12.13	0	41046	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15380	-104.61	3.91	12	2.90	-282.00	7536.00	34500	20231108	-14.49	14280	20230515	106.58	34500	-14.49	20240404	24000	22.92	20240228	34500	-14.49	20231108	14280	106.58	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
87	20240416	110549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29350	-1350	5	-4.40	38329204050	1286661	46.57	30150	30650	29200	39900	21500	30700	29789.36	12.13	0	32173	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15302	-104.08	3.89	12	2.47	-282.00	7536.00	34500	20231108	-14.93	14280	20230515	105.53	34500	-14.93	20240404	24000	22.29	20240228	34500	-14.93	20231108	14280	105.53	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
88	20240416	100542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29850	-850	5	-2.77	20107151000	669029	24.21	30150	30650	29750	39900	21500	30700	30053.81	12.13	0	-10782	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15563	-105.85	3.96	12	1.28	-282.00	7536.00	34500	20231108	-13.48	14280	20230515	109.03	34500	-13.48	20240404	24000	24.38	20240228	34500	-13.48	20231108	14280	109.03	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
89	20240416	090543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	-100	5	-0.33	4913262450	162533	5.88	30150	30600	29950	39900	21500	30700	30228.05	12.13	0	29389	31600	31150	30300	29850	29000	31375	30075	261	9200	500	22710	50	1	52136475	15954	-108.51	4.06	12	0.31	-282.00	7536.00	34500	20231108	-11.30	14280	20230515	114.29	34500	-11.30	20240404	24000	27.50	20240228	34500	-11.30	20231108	14280	114.29	20230515	8.00	N	067310	500	260 억		6324120	N	N	4343	N	00	N
90	20240415	160541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30700	-300	5	-0.97	81841222450	2714825	94.25	30100	30750	29450	40300	21700	31000	30144.05	12.01	0	83193	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	16006	-108.87	4.07	12	5.21	-282.00	7536.00	34500	20231108	-11.01	14280	20230515	114.99	34500	-11.01	20240404	24000	27.92	20240228	34500	-11.01	20231108	14280	114.99	20230515	8.09	N	067310	500	260 억		6263234	N	N	3818	N	00	N
91	20240415	150545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	-400	5	-1.29	76043833300	2525656	87.69	30100	30750	29450	40300	21700	31000	30108.54	12.01	0	89944	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15954	-108.51	4.06	12	4.84	-282.00	7536.00	34500	20231108	-11.30	14280	20230515	114.29	34500	-11.30	20240404	24000	27.50	20240228	34500	-11.30	20231108	14280	114.29	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
92	20240415	140540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30550	-450	5	-1.45	67088200300	2231728	77.48	30100	30750	29450	40300	21700	31000	30061.09	12.01	0	140524	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15928	-108.33	4.05	12	4.28	-282.00	7536.00	34500	20231108	-11.45	14280	20230515	113.94	34500	-11.45	20240404	24000	27.29	20240228	34500	-11.45	20231108	14280	113.94	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
93	20240415	130535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30450	-550	5	-1.77	59338896050	1977241	68.65	30100	30700	29450	40300	21700	31000	30010.95	12.01	0	149661	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15876	-107.98	4.04	12	3.79	-282.00	7536.00	34500	20231108	-11.74	14280	20230515	113.24	34500	-11.74	20240404	24000	26.88	20240228	34500	-11.74	20231108	14280	113.24	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
94	20240415	120543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30050	-950	5	-3.06	53499835250	1783934	61.93	30100	30700	29450	40300	21700	31000	29989.79	12.01	0	125194	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15667	-106.56	3.99	12	3.42	-282.00	7536.00	34500	20231108	-12.90	14280	20230515	110.43	34500	-12.90	20240404	24000	25.21	20240228	34500	-12.90	20231108	14280	110.43	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
95	20240415	110543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29950	-1050	5	-3.39	49397311550	1647211	57.19	30100	30700	29450	40300	21700	31000	29988.44	12.01	0	113234	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15615	-106.21	3.97	12	3.16	-282.00	7536.00	34500	20231108	-13.19	14280	20230515	109.73	34500	-13.19	20240404	24000	24.79	20240228	34500	-13.19	20231108	14280	109.73	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
96	20240415	100541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29900	-1100	5	-3.55	39670271850	1320112	45.83	30100	30700	29450	40300	21700	31000	30050.67	12.01	0	93607	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15589	-106.03	3.97	12	2.53	-282.00	7536.00	34500	20231108	-13.33	14280	20230515	109.38	34500	-13.33	20240404	24000	24.58	20240228	34500	-13.33	20231108	14280	109.38	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
97	20240415	090544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30200	-800	5	-2.58	10036259850	331811	11.52	30100	30700	30050	40300	21700	31000	30246.86	12.01	0	97866	32833	31916	31333	30416	29833	31625	30125	261	9300	500	22940	50	1	52136475	15745	-107.09	4.01	12	0.64	-282.00	7536.00	34500	20231108	-12.46	14280	20230515	111.48	34500	-12.46	20240404	24000	25.83	20240228	34500	-12.46	20231108	14280	111.48	20230515	8.09	N	067310	500	260 억		6263234	N	N	38219	N	00	N
98	20240412	160540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31000	-500	5	-1.59	89235795150	2839944	72.45	32150	32250	30750	40950	22050	31500	31422.84	12.35	0	-203969	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16162	-109.93	4.11	12	5.45	-282.00	7536.00	34500	20231108	-10.14	14280	20230515	117.09	34500	-10.14	20240404	24000	29.17	20240228	34500	-10.14	20231108	14280	117.09	20230515	8.04	N	067310	500	260 억		6438108	N	N	38100	N	00	N
99	20240412	150541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-600	5	-1.90	85418960200	2716782	69.31	32150	32250	30750	40950	22050	31500	31441.23	12.35	0	-236728	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16110	-109.57	4.10	12	5.21	-282.00	7536.00	34500	20231108	-10.43	14280	20230515	116.39	34500	-10.43	20240404	24000	28.75	20240228	34500	-10.43	20231108	14280	116.39	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
100	20240412	140540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-600	5	-1.90	75708466850	2403026	61.31	32150	32250	30850	40950	22050	31500	31505.47	12.35	0	-310065	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16110	-109.57	4.10	12	4.61	-282.00	7536.00	34500	20231108	-10.43	14280	20230515	116.39	34500	-10.43	20240404	24000	28.75	20240228	34500	-10.43	20231108	14280	116.39	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
101	20240412	130536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31350	-150	5	-0.48	70035994500	2220489	56.65	32150	32250	31000	40950	22050	31500	31540.80	12.35	0	-303516	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16345	-111.17	4.16	12	4.26	-282.00	7536.00	34500	20231108	-9.13	14280	20230515	119.54	34500	-9.13	20240404	24000	30.62	20240228	34500	-9.13	20231108	14280	119.54	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
102	20240412	120540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	-400	5	-1.27	64618050750	2046495	52.21	32150	32250	31050	40950	22050	31500	31574.99	12.35	0	-277926	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16214	-110.28	4.13	12	3.93	-282.00	7536.00	34500	20231108	-9.86	14280	20230515	117.79	34500	-9.86	20240404	24000	29.58	20240228	34500	-9.86	20231108	14280	117.79	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
103	20240412	110536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31700	200	2	0.63	53398450350	1688258	43.07	32150	32250	31100	40950	22050	31500	31629.32	12.35	0	-169861	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16527	-112.41	4.21	12	3.24	-282.00	7536.00	34500	20231108	-8.12	14280	20230515	121.99	34500	-8.12	20240404	24000	32.08	20240228	34500	-8.12	20231108	14280	121.99	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
104	20240412	100538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31500	0	3	0.00	42926405550	1357095	34.62	32150	32250	31100	40950	22050	31500	31631.11	12.35	0	-201517	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16423	-111.70	4.18	12	2.60	-282.00	7536.00	34500	20231108	-8.70	14280	20230515	120.59	34500	-8.70	20240404	24000	31.25	20240228	34500	-8.70	20231108	14280	120.59	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
105	20240412	090537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31550	50	2	0.16	15374263950	481148	12.27	32150	32250	31500	40950	22050	31500	31953.37	12.35	0	-153385	33233	32366	31083	30216	28933	32800	30650	261	9450	500	23310	50	1	52136475	16449	-111.88	4.19	12	0.92	-282.00	7536.00	34500	20231108	-8.55	14280	20230515	120.94	34500	-8.55	20240404	24000	31.46	20240228	34500	-8.55	20231108	14280	120.94	20230515	8.04	N	067310	500	260 억		6438108	N	N	4361	N	00	N
106	20240411	160532	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31500	1000	2	3.28	120705413700	3867061	91.84	29850	31950	29800	39650	21350	30500	31213.19	12.17	0	81317	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16423	-111.70	4.18	12	7.42	-282.00	7536.00	34500	20231108	-8.70	14280	20230515	120.59	34500	-8.70	20240404	24000	31.25	20240228	34500	-8.70	20231108	14280	120.59	20230515	7.50	N	067310	500	260 억		6345250	N	N	4361	N	00	N
107	20240411	150540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31450	950	2	3.11	114278999000	3662665	86.98	29850	31950	29800	39650	21350	30500	31201.18	12.17	0	42111	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16397	-111.52	4.17	12	7.03	-282.00	7536.00	34500	20231108	-8.84	14280	20230515	120.24	34500	-8.84	20240404	24000	31.04	20240228	34500	-8.84	20231108	14280	120.24	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
108	20240411	140536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	1100	2	3.61	106664169500	3421026	81.24	29850	31950	29800	39650	21350	30500	31179.13	12.17	0	27806	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16475	-112.06	4.19	12	6.56	-282.00	7536.00	34500	20231108	-8.41	14280	20230515	121.29	34500	-8.41	20240404	24000	31.67	20240228	34500	-8.41	20231108	14280	121.29	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
109	20240411	130529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31300	800	2	2.62	98514055300	3163040	75.12	29850	31950	29800	39650	21350	30500	31145.51	12.17	0	-13230	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16319	-110.99	4.15	12	6.07	-282.00	7536.00	34500	20231108	-9.28	14280	20230515	119.19	34500	-9.28	20240404	24000	30.42	20240228	34500	-9.28	20231108	14280	119.19	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
110	20240411	120537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31400	900	2	2.95	91568187050	2941192	69.85	29850	31950	29800	39650	21350	30500	31133.16	12.17	0	-15035	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16371	-111.35	4.17	12	5.64	-282.00	7536.00	34500	20231108	-8.99	14280	20230515	119.89	34500	-8.99	20240404	24000	30.83	20240228	34500	-8.99	20231108	14280	119.89	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
111	20240411	110533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31300	800	2	2.62	70265917100	2268449	53.87	29850	31600	29800	39650	21350	30500	30975.45	12.17	0	-19686	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16319	-110.99	4.15	12	4.35	-282.00	7536.00	34500	20231108	-9.28	14280	20230515	119.19	34500	-9.28	20240404	24000	30.42	20240228	34500	-9.28	20231108	14280	119.19	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
112	20240411	100539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31050	550	2	1.80	52147755750	1690733	40.15	29850	31600	29800	39650	21350	30500	30843.42	12.17	0	-57315	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	16188	-110.11	4.12	12	3.24	-282.00	7536.00	34500	20231108	-10.00	14280	20230515	117.44	34500	-10.00	20240404	24000	29.37	20240228	34500	-10.00	20231108	14280	117.44	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
113	20240411	090534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29900	-600	5	-1.97	7344691050	245040	5.82	29850	30200	29800	39650	21350	30500	29972.00	12.17	0	42963	33033	31766	30783	29516	28533	31275	29025	261	9150	500	22570	50	1	52136475	15589	-106.03	3.97	12	0.47	-282.00	7536.00	34500	20231108	-13.33	14280	20230515	109.38	34500	-13.33	20240404	24000	24.58	20240228	34500	-13.33	20231108	14280	109.38	20230515	7.50	N	067310	500	260 억		6345250	N	N	104	N	00	N
114	20240409	160527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30500	-150	5	-0.49	128414004750	4173729	79.72	30950	32050	29800	39800	21500	30650	30767.69	12.93	0	-388412	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15902	-108.16	4.05	12	8.01	-282.00	7536.00	34500	20231108	-11.59	14280	20230515	113.59	34500	-11.59	20240404	24000	27.08	20240228	34500	-11.59	20231108	14280	113.59	20230515	7.90	N	067310	500	260 억		6743339	N	N	104	N	00	N
115	20240409	150529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30750	100	2	0.33	123420469550	4010568	76.61	30950	32050	29800	39800	21500	30650	30773.96	12.93	0	-374468	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	16032	-109.04	4.08	12	7.69	-282.00	7536.00	34500	20231108	-10.87	14280	20230515	115.34	34500	-10.87	20240404	24000	28.12	20240228	34500	-10.87	20231108	14280	115.34	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
116	20240409	140533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30650	0	3	0.00	114157187350	3707994	70.83	30950	32050	29800	39800	21500	30650	30786.96	12.93	0	-342109	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15980	-108.69	4.07	12	7.11	-282.00	7536.00	34500	20231108	-11.16	14280	20230515	114.64	34500	-11.16	20240404	24000	27.71	20240228	34500	-11.16	20231108	14280	114.64	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
117	20240409	130527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-350	5	-1.14	102610500600	3331351	63.63	30950	32050	29800	39800	21500	30650	30801.69	12.93	0	-298765	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15797	-107.45	4.02	12	6.39	-282.00	7536.00	34500	20231108	-12.17	14280	20230515	112.18	34500	-12.17	20240404	24000	26.25	20240228	34500	-12.17	20231108	14280	112.18	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
118	20240409	120531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30100	-550	5	-1.79	96587273100	3132041	59.83	30950	32050	29800	39800	21500	30650	30838.74	12.93	0	-245643	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15693	-106.74	3.99	12	6.01	-282.00	7536.00	34500	20231108	-12.75	14280	20230515	110.78	34500	-12.75	20240404	24000	25.42	20240228	34500	-12.75	20231108	14280	110.78	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
119	20240409	110529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29900	-750	5	-2.45	87793754950	2838777	54.22	30950	32050	29850	39800	21500	30650	30927.09	12.93	0	-187499	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15589	-106.03	3.97	12	5.44	-282.00	7536.00	34500	20231108	-13.33	14280	20230515	109.38	34500	-13.33	20240404	24000	24.58	20240228	34500	-13.33	20231108	14280	109.38	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
120	20240409	100526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30600	-50	5	-0.16	62955911200	2017449	38.54	30950	32050	30350	39800	21500	30650	31207.05	12.93	0	-165239	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	15954	-108.51	4.06	12	3.87	-282.00	7536.00	34500	20231108	-11.30	14280	20230515	114.29	34500	-11.30	20240404	24000	27.50	20240228	34500	-11.30	20231108	14280	114.29	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
121	20240409	090535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30700	50	2	0.16	8733929100	282918	5.40	30950	31200	30600	39800	21500	30650	30874.76	12.93	0	-21587	34616	32632	31616	29632	28616	32125	29125	261	9150	500	22680	50	1	52136475	16006	-108.87	4.07	12	0.54	-282.00	7536.00	34500	20231108	-11.01	14280	20230515	114.99	34500	-11.01	20240404	24000	27.92	20240228	34500	-11.01	20231108	14280	114.99	20230515	7.90	N	067310	500	260 억		6743339	N	N	4853	N	00	N
122	20240408	160522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30650	-1650	5	-5.11	161976545200	5126729	72.02	33100	33600	30600	41950	22650	32300	31597.10	14.39	0	-799808	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	15980	-108.69	4.07	12	9.83	-282.00	7536.00	34500	20231108	-11.16	14280	20230515	114.64	34500	-11.16	20240404	24000	27.71	20240228	34500	-11.16	20231108	14280	114.64	20230515	8.29	N	067310	500	260 억		7500037	N	N	4853	N	00	N
123	20240408	150529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30750	-1550	5	-4.80	152819370850	4828631	67.83	33100	33600	30600	41950	22650	32300	31648.47	14.39	0	-851982	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16032	-109.04	4.08	12	9.26	-282.00	7536.00	34500	20231108	-10.87	14280	20230515	115.34	34500	-10.87	20240404	24000	28.12	20240228	34500	-10.87	20231108	14280	115.34	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
124	20240408	140531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-1400	5	-4.33	142201136350	4484193	62.99	33100	33600	30600	41950	22650	32300	31711.52	14.39	0	-829687	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16110	-109.57	4.10	12	8.60	-282.00	7536.00	34500	20231108	-10.43	14280	20230515	116.39	34500	-10.43	20240404	24000	28.75	20240228	34500	-10.43	20231108	14280	116.39	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
125	20240408	130527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31150	-1150	5	-3.56	126979646800	3990229	56.05	33100	33600	30800	41950	22650	32300	31822.54	14.39	0	-695748	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16241	-110.46	4.13	12	7.65	-282.00	7536.00	34500	20231108	-9.71	14280	20230515	118.14	34500	-9.71	20240404	24000	29.79	20240228	34500	-9.71	20231108	14280	118.14	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
126	20240408	120529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30900	-1400	5	-4.33	119802872900	3758913	52.81	33100	33600	30800	41950	22650	32300	31871.57	14.39	0	-661980	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16110	-109.57	4.10	12	7.21	-282.00	7536.00	34500	20231108	-10.43	14280	20230515	116.39	34500	-10.43	20240404	24000	28.75	20240228	34500	-10.43	20231108	14280	116.39	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
127	20240408	110531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31300	-1000	5	-3.10	108295143950	3389019	47.61	33100	33600	30800	41950	22650	32300	31954.62	14.39	0	-603009	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16319	-110.99	4.15	12	6.50	-282.00	7536.00	34500	20231108	-9.28	14280	20230515	119.19	34500	-9.28	20240404	24000	30.42	20240228	34500	-9.28	20231108	14280	119.19	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
128	20240408	100524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-700	5	-2.17	96601354400	3017299	42.39	33100	33600	30800	41950	22650	32300	32015.75	14.39	0	-529746	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16475	-112.06	4.19	12	5.79	-282.00	7536.00	34500	20231108	-8.41	14280	20230515	121.29	34500	-8.41	20240404	24000	31.67	20240228	34500	-8.41	20231108	14280	121.29	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
129	20240408	090529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32350	50	2	0.15	34106637100	1034490	14.53	33100	33600	32250	41950	22650	32300	32970.12	14.39	0	-219218	34166	33232	32266	31332	30366	33700	31800	261	9650	500	23900	50	1	52136475	16866	-114.72	4.29	12	1.98	-282.00	7536.00	34500	20231108	-6.23	14280	20230515	126.54	34500	-6.23	20240404	24000	34.79	20240228	34500	-6.23	20231108	14280	126.54	20230515	8.29	N	067310	500	260 억		7500037	N	N	4794	N	00	N
130	20240405	160529	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32300	-1000	5	-3.00	226236610900	7017508	23.42	32250	33200	31300	43250	23350	33300	32237.18	15.76	0	-611033	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16840	-114.54	4.29	12	13.46	-282.00	7536.00	34500	20231108	-6.38	14280	20230515	126.19	34500	-6.38	20240404	24000	34.58	20240228	34500	-6.38	20231108	14280	126.19	20230515	8.25	N	067310	500	260 억		8215601	N	N	4794	N	00	N
131	20240405	150526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32400	-900	5	-2.70	216383079600	6712351	22.40	32250	33200	31300	43250	23350	33300	32234.84	15.76	0	-593371	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16892	-114.89	4.30	12	12.87	-282.00	7536.00	34500	20231108	-6.09	14280	20230515	126.89	34500	-6.09	20240404	24000	35.00	20240228	34500	-6.09	20231108	14280	126.89	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
132	20240405	140525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32000	-1300	5	-3.90	190554278800	5913851	19.74	32250	33200	31300	43250	23350	33300	32219.72	15.76	0	-519434	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16684	-113.48	4.25	12	11.34	-282.00	7536.00	34500	20231108	-7.25	14280	20230515	124.09	34500	-7.25	20240404	24000	33.33	20240228	34500	-7.25	20231108	14280	124.09	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
133	20240405	130525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	31800	-1500	5	-4.50	176296551000	5465741	18.24	32250	33200	31300	43250	23350	33300	32252.76	15.76	0	-514372	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16579	-112.77	4.22	12	10.48	-282.00	7536.00	34500	20231108	-7.83	14280	20230515	122.69	34500	-7.83	20240404	24000	32.50	20240228	34500	-7.83	20231108	14280	122.69	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
134	20240405	120525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32000	-1300	5	-3.90	165712900850	5133346	17.13	32250	33200	31300	43250	23350	33300	32279.51	15.76	0	-433415	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16684	-113.48	4.25	12	9.85	-282.00	7536.00	34500	20231108	-7.25	14280	20230515	124.09	34500	-7.25	20240404	24000	33.33	20240228	34500	-7.25	20231108	14280	124.09	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
135	20240405	110528	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	31750	-1550	5	-4.65	147656267800	4562976	15.23	32250	33200	31550	43250	23350	33300	32357.41	15.76	0	-359067	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16553	-112.59	4.21	12	8.75	-282.00	7536.00	34500	20231108	-7.97	14280	20230515	122.34	34500	-7.97	20240404	24000	32.29	20240228	34500	-7.97	20231108	14280	122.34	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
136	20240405	100445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32450	-850	5	-2.55	108742449550	3348191	11.17	32250	33200	31650	43250	23350	33300	32475.31	15.76	0	-320917	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	16918	-115.07	4.31	12	6.42	-282.00	7536.00	34500	20231108	-5.94	14280	20230515	127.24	34500	-5.94	20240404	24000	35.21	20240228	34500	-5.94	20231108	14280	127.24	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
137	20240405	090520	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32850	-450	5	-1.35	29739273950	916526	3.06	32250	32850	32100	43250	23350	33300	32437.66	15.76	0	28693	38300	35800	32000	29500	25700	37050	30750	261	9950	500	24640	50	1	52136475	17127	-116.49	4.36	12	1.76	-282.00	7536.00	34500	20231108	-4.78	14280	20230515	130.04	34500	-4.78	20240404	24000	36.88	20240228	34500	-4.78	20231108	14280	130.04	20230515	8.25	N	067310	500	260 억		8215601	N	N	20462	N	00	N
138	20240404	160520	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	33300	5800	2	21.09	965138407200	29763419	1457.93	28300	34500	28200	35750	19250	27500	32426.08	11.93	0	2715747	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17361	-118.09	4.42	12	57.09	-282.00	7536.00	34500	20231108	-3.48	14280	20230515	133.19	34500	-3.48	20240404	24000	38.75	20240228	34500	-3.48	20231108	14280	133.19	20230515	8.07	N	067310	500	260 억		6219056	N	N	20453	N	00	N
139	20240404	150519	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	33400	5900	2	21.45	922331383900	28475159	1394.82	28300	34500	28200	35750	19250	27500	32390.75	11.93	0	2567716	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17414	-118.44	4.43	12	54.62	-282.00	7536.00	34500	20231108	-3.19	14280	20230515	133.89	34500	-3.19	20240404	24000	39.17	20240228	34500	-3.19	20231108	14280	133.89	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
140	20240404	140519	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	34400	6900	2	25.09	828066230650	25692344	1258.51	28300	34400	28200	35750	19250	27500	32230.09	11.93	0	2333559	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17935	-121.99	4.56	12	49.28	-282.00	7536.00	34500	20231108	-0.29	14280	20230515	140.90	34400	0.00	20240404	24000	43.33	20240228	34500	-0.29	20231108	14280	140.90	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
141	20240404	130515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	33100	5600	2	20.36	688164207700	21573161	1056.74	28300	33850	28200	35750	19250	27500	31899.11	11.93	0	2069063	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17257	-117.38	4.39	12	41.38	-282.00	7536.00	34500	20231108	-4.06	14280	20230515	131.79	33850	-2.22	20240404	24000	37.92	20240228	34500	-4.06	20231108	14280	131.79	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
142	20240404	120517	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32800	5300	2	19.27	602187904950	18984987	929.96	28300	33850	28200	35750	19250	27500	31719.18	11.93	0	1894469	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17101	-116.31	4.35	12	36.41	-282.00	7536.00	34500	20231108	-4.93	14280	20230515	129.69	33850	-3.10	20240404	24000	36.67	20240228	34500	-4.93	20231108	14280	129.69	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
143	20240404	110518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	32700	5200	2	18.91	513826607200	16308736	798.86	28300	33850	28200	35750	19250	27500	31506.24	11.93	0	1577587	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	17049	-115.96	4.34	12	31.28	-282.00	7536.00	34500	20231108	-5.22	14280	20230515	128.99	33850	-3.40	20240404	24000	36.25	20240228	34500	-5.22	20231108	14280	128.99	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
144	20240404	100519	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	31350	3850	2	14.00	186982857950	6228047	305.07	28300	31650	28200	35750	19250	27500	30022.75	11.93	0	768286	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	16345	-111.17	4.16	12	11.95	-282.00	7536.00	34500	20231108	-9.13	14280	20230515	119.54	31650	-0.95	20240404	24000	30.62	20240228	34500	-9.13	20231108	14280	119.54	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
145	20240404	090518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29200	1700	2	6.18	17607783650	613345	30.04	28300	29200	28200	35750	19250	27500	28707.97	11.93	0	87618	28700	28100	27750	27150	26800	27925	26975	261	8250	500	20350	50	1	52136475	15224	-103.55	3.87	12	1.18	-282.00	7536.00	34500	20231108	-15.36	14280	20230515	104.48	30650	-4.73	20240401	24000	21.67	20240228	34500	-15.36	20231108	14280	104.48	20230515	8.07	N	067310	500	260 억		6219056	N	N	17828	N	00	N
146	20240403	160518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27500	-1100	5	-3.85	55853065950	2012233	55.98	28000	28350	27400	37150	20050	28600	27757.32	12.63	0	-166504	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14338	-97.52	3.65	12	3.86	-282.00	7536.00	34500	20231108	-20.29	14280	20230515	92.58	30650	-10.28	20240401	24000	14.58	20240228	34500	-20.29	20231108	14280	92.58	20230515	7.57	N	067310	500	260 억		6585563	N	N	17810	N	00	N
147	20240403	150516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27550	-1050	5	-3.67	52242757300	1880945	52.33	28000	28350	27400	37150	20050	28600	27774.55	12.63	0	-190435	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14364	-97.70	3.66	12	3.61	-282.00	7536.00	34500	20231108	-20.14	14280	20230515	92.93	30650	-10.11	20240401	24000	14.79	20240228	34500	-20.14	20231108	14280	92.93	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
148	20240403	140512	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27900	-700	5	-2.45	45951270500	1652904	45.99	28000	28350	27400	37150	20050	28600	27800.11	12.63	0	-174645	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14546	-98.94	3.70	12	3.17	-282.00	7536.00	34500	20231108	-19.13	14280	20230515	95.38	30650	-8.97	20240401	24000	16.25	20240228	34500	-19.13	20231108	14280	95.38	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
149	20240403	130513	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27800	-800	5	-2.80	42018893800	1511486	42.05	28000	28350	27400	37150	20050	28600	27799.49	12.63	0	-164593	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14494	-98.58	3.69	12	2.90	-282.00	7536.00	34500	20231108	-19.42	14280	20230515	94.68	30650	-9.30	20240401	24000	15.83	20240228	34500	-19.42	20231108	14280	94.68	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
150	20240403	120513	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27450	-1150	5	-4.02	38754354350	1393414	38.77	28000	28350	27400	37150	20050	28600	27812.27	12.63	0	-163500	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14311	-97.34	3.64	12	2.67	-282.00	7536.00	34500	20231108	-20.43	14280	20230515	92.23	30650	-10.44	20240401	24000	14.38	20240228	34500	-20.43	20231108	14280	92.23	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
151	20240403	110513	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27550	-1050	5	-3.67	32624910050	1170567	32.57	28000	28350	27500	37150	20050	28600	27870.76	12.63	0	-138647	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14364	-97.70	3.66	12	2.25	-282.00	7536.00	34500	20231108	-20.14	14280	20230515	92.93	30650	-10.11	20240401	24000	14.79	20240228	34500	-20.14	20231108	14280	92.93	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
152	20240403	100515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27700	-900	5	-3.15	22906027500	819794	22.81	28000	28350	27600	37150	20050	28600	27940.85	12.63	0	-54036	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14442	-98.23	3.68	12	1.57	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	30650	-9.62	20240401	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
153	20240403	090515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28100	-500	5	-1.75	5557011850	198120	5.51	28000	28350	27850	37150	20050	28600	28047.50	12.63	0	34592	30633	29616	28983	27966	27333	29300	27650	261	8550	500	21160	50	1	52136475	14650	-99.65	3.73	12	0.38	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	30650	-8.32	20240401	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	7.57	N	067310	500	260 억		6585563	N	N	2815	N	00	N
154	20240402	160505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28600	-700	5	-2.39	103839842200	3563278	59.71	29700	30000	28350	38050	20550	29300	29142.36	13.75	0	-200274	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	14911	-101.42	3.80	12	6.83	-282.00	7536.00	34500	20231108	-17.10	14000	20230328	104.29	30650	-6.69	20240401	24000	19.17	20240228	34500	-17.10	20231108	14280	100.28	20230515	7.18	N	067310	500	260 억		7169607	N	N	2815	N	00	N
155	20240402	150512	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28550	-750	5	-2.56	98947082600	3391962	56.84	29700	30000	28350	38050	20550	29300	29171.04	13.75	0	-223767	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	14885	-101.24	3.79	12	6.51	-282.00	7536.00	34500	20231108	-17.25	14000	20230328	103.93	30650	-6.85	20240401	24000	18.96	20240228	34500	-17.25	20231108	14280	99.93	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
156	20240402	140514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28750	-550	5	-1.88	88041876400	3010534	50.44	29700	30000	28700	38050	20550	29300	29244.60	13.75	0	-165654	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	14989	-101.95	3.82	12	5.77	-282.00	7536.00	34500	20231108	-16.67	14000	20230328	105.36	30650	-6.20	20240401	24000	19.79	20240228	34500	-16.67	20231108	14280	101.33	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
157	20240402	130506	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29300	0	3	0.00	79669591900	2721499	45.60	29700	30000	28700	38050	20550	29300	29274.16	13.75	0	-119278	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	15276	-103.90	3.89	12	5.22	-282.00	7536.00	34500	20231108	-15.07	14000	20230328	109.29	30650	-4.40	20240401	24000	22.08	20240228	34500	-15.07	20231108	14280	105.18	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
158	20240402	120506	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29400	100	2	0.34	73242967500	2501963	41.92	29700	30000	28700	38050	20550	29300	29274.20	13.75	0	-127566	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	15328	-104.26	3.90	12	4.80	-282.00	7536.00	34500	20231108	-14.78	14000	20230328	110.00	30650	-4.08	20240401	24000	22.50	20240228	34500	-14.78	20231108	14280	105.88	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
159	20240402	110507	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	28900	-400	5	-1.37	59488153400	2032071	34.05	29700	30000	28700	38050	20550	29300	29274.64	13.75	0	-134343	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	15067	-102.48	3.83	12	3.90	-282.00	7536.00	34500	20231108	-16.23	14000	20230328	106.43	30650	-5.71	20240401	24000	20.42	20240228	34500	-16.23	20231108	14280	102.38	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
160	20240402	100508	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29100	-200	5	-0.68	44624447300	1517733	25.43	29700	30000	28900	38050	20550	29300	29402.06	13.75	0	-125382	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	15172	-103.19	3.86	12	2.91	-282.00	7536.00	34500	20231108	-15.65	14000	20230328	107.86	30650	-5.06	20240401	24000	21.25	20240228	34500	-15.65	20231108	14280	103.78	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
161	20240402	090507	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29550	250	2	0.85	8785081100	295811	4.96	29700	29850	29550	38050	20550	29300	29698.67	13.75	0	10660	31300	30300	29650	28650	28000	29975	28325	261	8750	500	21680	50	1	52136475	15406	-104.79	3.92	12	0.57	-282.00	7536.00	34500	20231108	-14.35	14000	20230328	111.07	30650	-3.59	20240401	24000	23.12	20240228	34500	-14.35	20231108	14280	106.93	20230515	7.18	N	067310	500	260 억		7169607	N	N	23607	N	00	N
162	20240401	160505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29300	650	2	2.27	175103703100	5919390	76.04	30550	30650	29000	37200	20100	28650	29582.04	16.78	-647	-635219	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15276	-103.90	3.89	12	11.35	-282.00	7536.00	34500	20231108	-15.07	13840	20230327	111.71	30650	-4.40	20240401	24000	22.08	20240228	34500	-15.07	20231108	14280	105.18	20230515	7.41	N	067310	500	260 억		8751101	N	N	23607	N	00	N
163	20240401	150507	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29200	550	2	1.92	168085384950	5679191	72.95	30550	30650	29000	37200	20100	28650	29597.08	16.78	-647	-666711	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15224	-103.55	3.87	12	10.89	-282.00	7536.00	34500	20231108	-15.36	13840	20230327	110.98	30650	-4.73	20240401	24000	21.67	20240228	34500	-15.36	20231108	14280	104.48	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
164	20240401	140504	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29400	750	2	2.62	156273976400	5277407	67.79	30550	30650	29000	37200	20100	28650	29612.29	16.78	-647	-682482	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15328	-104.26	3.90	12	10.12	-282.00	7536.00	34500	20231108	-14.78	13840	20230327	112.43	30650	-4.08	20240401	24000	22.50	20240228	34500	-14.78	20231108	14280	105.88	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
165	20240401	130504	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29300	650	2	2.27	144445491450	4874478	62.61	30550	30650	29000	37200	20100	28650	29633.47	16.78	-647	-699018	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15276	-103.90	3.89	12	9.35	-282.00	7536.00	34500	20231108	-15.07	13840	20230327	111.71	30650	-4.40	20240401	24000	22.08	20240228	34500	-15.07	20231108	14280	105.18	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
166	20240401	120507	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29150	500	2	1.75	138024836200	4654484	59.79	30550	30650	29000	37200	20100	28650	29654.64	16.78	-647	-640723	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15198	-103.37	3.87	12	8.93	-282.00	7536.00	34500	20231108	-15.51	13840	20230327	110.62	30650	-4.89	20240401	24000	21.46	20240228	34500	-15.51	20231108	14280	104.13	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
167	20240401	110505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29450	800	2	2.79	124324976600	4185463	53.76	30550	30650	29050	37200	20100	28650	29704.56	16.78	-647	-524726	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15354	-104.43	3.91	12	8.03	-282.00	7536.00	34500	20231108	-14.64	13840	20230327	112.79	30650	-3.92	20240401	24000	22.71	20240228	34500	-14.64	20231108	14280	106.23	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
168	20240401	100502	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29650	1000	2	3.49	100193747150	3368725	43.27	30550	30650	29050	37200	20100	28650	29743.06	16.78	-647	-569159	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15458	-105.14	3.93	12	6.46	-282.00	7536.00	34500	20231108	-14.06	13840	20230327	114.23	30650	-3.26	20240401	24000	23.54	20240228	34500	-14.06	20231108	14280	107.63	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N
169	20240401	090503	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	29950	1300	2	4.54	37658743550	1246417	16.01	30550	30650	29750	37200	20100	28650	30216.39	16.78	-647	-283937	30283	29466	28783	27966	27283	29125	27625	261	8550	500	21200	50	1	52136475	15615	-106.21	3.97	12	2.39	-282.00	7536.00	34500	20231108	-13.19	13840	20230327	116.40	30650	-2.28	20240401	24000	24.79	20240228	34500	-13.19	20231108	14280	109.73	20230515	7.41	N	067310	500	260 억		8751101	N	N	41626	N	00	N