KissMeData/005290/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	160210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	-800	5	-1.81	23051792700	526462	85.55	43900	44700	43300	57400	30950	44200	43786.28	9.06	0	-25859	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22314	17.53	2.77	12	1.02	2476.00	15658.00	51500	20240401	-15.73	29000	20230427	49.66	51500	-15.73	20240401	35000	24.00	20240227	51500	-15.73	20240401	29000	49.66	20230504	3.77	N	005290	500	257 억		4659195	N	N	1048	N	00	N
3	20240430	150210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	-750	5	-1.70	20883732450	476514	77.43	43900	44700	43300	57400	30950	44200	43825.50	9.06	0	-30631	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22340	17.55	2.77	12	0.93	2476.00	15658.00	51500	20240401	-15.63	29000	20230427	49.83	51500	-15.63	20240401	35000	24.14	20240227	51500	-15.63	20240401	29000	49.83	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
4	20240430	140209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-700	5	-1.58	17654522550	402148	65.35	43900	44700	43350	57400	30950	44200	43900.02	9.06	0	-34218	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22365	17.57	2.78	12	0.78	2476.00	15658.00	51500	20240401	-15.53	29000	20230427	50.00	51500	-15.53	20240401	35000	24.29	20240227	51500	-15.53	20240401	29000	50.00	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
5	20240430	130210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-400	5	-0.90	13912300750	316449	51.42	43900	44700	43350	57400	30950	44200	43963.26	9.06	0	-32128	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22520	17.69	2.80	12	0.62	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
6	20240430	120210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-500	5	-1.13	12448343600	282992	45.99	43900	44700	43350	57400	30950	44200	43987.78	9.06	0	-35901	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22468	17.65	2.79	12	0.55	2476.00	15658.00	51500	20240401	-15.15	29000	20230427	50.69	51500	-15.15	20240401	35000	24.86	20240227	51500	-15.15	20240401	29000	50.69	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
7	20240430	110209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	-350	5	-0.79	10807232200	245537	39.90	43900	44700	43350	57400	30950	44200	44014.13	9.06	0	-32490	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22545	17.71	2.80	12	0.48	2476.00	15658.00	51500	20240401	-14.85	29000	20230427	51.21	51500	-14.85	20240401	35000	25.29	20240227	51500	-14.85	20240401	29000	51.21	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
8	20240430	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	-50	5	-0.11	8425731350	191275	31.08	43900	44700	43350	57400	30950	44200	44049.79	9.06	0	-22973	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22699	17.83	2.82	12	0.37	2476.00	15658.00	51500	20240401	-14.27	29000	20230427	52.24	51500	-14.27	20240401	35000	26.14	20240227	51500	-14.27	20240401	29000	52.24	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
9	20240430	090214	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-550	5	-1.24	779731450	17783	2.89	43900	44000	43600	57400	30950	44200	43832.12	9.06	0	-5648	45700	44950	44200	43450	42700	44575	43075	257	13200	500	32700	50	1	51414494	22442	17.63	2.79	12	0.03	2476.00	15658.00	51500	20240401	-15.24	29000	20230427	50.52	51500	-15.24	20240401	35000	24.71	20240227	51500	-15.24	20240401	29000	50.52	20230504	3.77	N	005290	500	257 억		4659195	N	N	825	N	00	N
10	20240429	160208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	150	2	0.34	26873259350	609958	75.08	44750	44950	43450	57200	30850	44050	44057.27	9.23	0	-98611	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22725	17.85	2.82	12	1.19	2476.00	15658.00	51500	20240401	-14.17	29000	20230427	52.41	51500	-14.17	20240401	35000	26.29	20240227	51500	-14.17	20240401	29000	52.41	20230504	3.71	N	005290	500	257 억		4744257	N	N	824	N	00	N
11	20240429	150209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44100	50	2	0.11	24564096150	557623	68.64	44750	44950	43450	57200	30850	44050	44051.44	9.23	0	-93170	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22674	17.81	2.82	12	1.08	2476.00	15658.00	51500	20240401	-14.37	29000	20230427	52.07	51500	-14.37	20240401	35000	26.00	20240227	51500	-14.37	20240401	29000	52.07	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
12	20240429	140208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	-100	5	-0.23	21172784700	480620	59.16	44750	44950	43450	57200	30850	44050	44053.07	9.23	0	-110392	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22597	17.75	2.81	12	0.93	2476.00	15658.00	51500	20240401	-14.66	29000	20230427	51.55	51500	-14.66	20240401	35000	25.57	20240227	51500	-14.66	20240401	29000	51.55	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
13	20240429	130209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-450	5	-1.02	18525063650	420203	51.73	44750	44950	43450	57200	30850	44050	44085.99	9.23	0	-104807	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22417	17.61	2.78	12	0.82	2476.00	15658.00	51500	20240401	-15.34	29000	20230427	50.34	51500	-15.34	20240401	35000	24.57	20240227	51500	-15.34	20240401	29000	50.34	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
14	20240429	120209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-500	5	-1.14	16699023550	378278	46.57	44750	44950	43500	57200	30850	44050	44144.84	9.23	0	-98504	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22391	17.59	2.78	12	0.74	2476.00	15658.00	51500	20240401	-15.44	29000	20230427	50.17	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29000	50.17	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
15	20240429	110209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-250	5	-0.57	13837276000	312741	38.50	44750	44950	43600	57200	30850	44050	44245.16	9.23	0	-69371	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22520	17.69	2.80	12	0.61	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
16	20240429	100209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-250	5	-0.57	10938659550	246661	30.36	44750	44950	43600	57200	30850	44050	44346.94	9.23	0	-49692	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	22520	17.69	2.80	12	0.48	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
17	20240429	090209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	750	2	1.70	1871355200	41749	5.14	44750	44950	44750	57200	30850	44050	44823.97	9.23	0	-108	45216	44632	43866	43282	42516	44925	43575	257	13150	500	32590	50	1	51414494	23034	18.09	2.86	12	0.08	2476.00	15658.00	51500	20240401	-13.01	29000	20230427	54.48	51500	-13.01	20240401	35000	28.00	20240227	51500	-13.01	20240401	29000	54.48	20230504	3.71	N	005290	500	257 억		4744257	N	N	377	N	00	N
18	20240426	160208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	1200	2	2.80	34808441350	794150	120.04	43650	44450	43100	55700	30000	42850	43831.01	9.19	0	35767	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22648	17.79	2.81	12	1.54	2476.00	15658.00	51500	20240401	-14.47	29000	20230427	51.90	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29000	51.90	20230427	3.73	N	005290	500	257 억		4723715	N	N	377	N	00	N
19	20240426	150209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	1200	2	2.80	33061969600	754468	114.04	43650	44450	43100	55700	30000	42850	43821.61	9.19	0	42685	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22648	17.79	2.81	12	1.47	2476.00	15658.00	51500	20240401	-14.47	29000	20230427	51.90	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29000	51.90	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
20	20240426	140208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	1050	2	2.45	30304289550	691666	104.55	43650	44450	43100	55700	30000	42850	43813.52	9.19	0	36277	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22571	17.73	2.80	12	1.35	2476.00	15658.00	51500	20240401	-14.76	29000	20230427	51.38	51500	-14.76	20240401	35000	25.43	20240227	51500	-14.76	20240401	29000	51.38	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
21	20240426	130208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	850	2	1.98	28434208900	649052	98.11	43650	44450	43100	55700	30000	42850	43808.88	9.19	0	39280	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22468	17.65	2.79	12	1.26	2476.00	15658.00	51500	20240401	-15.15	29000	20230427	50.69	51500	-15.15	20240401	35000	24.86	20240227	51500	-15.15	20240401	29000	50.69	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
22	20240426	120208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	1150	2	2.68	25913497150	591633	89.43	43650	44450	43100	55700	30000	42850	43800.00	9.19	0	40269	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22622	17.77	2.81	12	1.15	2476.00	15658.00	51500	20240401	-14.56	29000	20230427	51.72	51500	-14.56	20240401	35000	25.71	20240227	51500	-14.56	20240401	29000	51.72	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
23	20240426	110208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	950	2	2.22	18359625500	420720	63.59	43650	44100	43100	55700	30000	42850	43638.65	9.19	0	33926	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22520	17.69	2.80	12	0.82	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
24	20240426	100208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	300	2	0.70	13992284000	320423	48.43	43650	44100	43100	55700	30000	42850	43668.25	9.19	0	7775	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22185	17.43	2.76	12	0.62	2476.00	15658.00	51500	20240401	-16.21	29000	20230427	48.79	51500	-16.21	20240401	35000	23.29	20240227	51500	-16.21	20240401	29000	48.79	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
25	20240426	090209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	900	2	2.10	1860417000	42510	6.43	43650	43900	43650	55700	30000	42850	43764.91	9.19	0	8633	44683	43766	43183	42266	41683	43475	41975	257	12850	500	31700	50	1	51414494	22494	17.67	2.79	12	0.08	2476.00	15658.00	51500	20240401	-15.05	29000	20230427	50.86	51500	-15.05	20240401	35000	25.00	20240227	51500	-15.05	20240401	29000	50.86	20230427	3.73	N	005290	500	257 억		4723715	N	N	1142	N	00	N
26	20240425	160207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-900	5	-2.06	28097927150	650735	80.16	42950	44100	42600	56800	30650	43750	43179.29	9.04	0	22632	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	22031	17.31	2.74	12	1.27	2476.00	15658.00	51500	20240401	-16.80	29000	20230427	47.76	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29000	47.76	20230427	3.72	N	005290	500	257 억		4646419	N	N	1142	N	00	N
27	20240425	150208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-1050	5	-2.40	26644345850	616784	75.98	42950	44100	42600	56800	30650	43750	43198.69	9.04	0	21476	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	21954	17.25	2.73	12	1.20	2476.00	15658.00	51500	20240401	-17.09	29000	20230427	47.24	51500	-17.09	20240401	35000	22.00	20240227	51500	-17.09	20240401	29000	47.24	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
28	20240425	140208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	-950	5	-2.17	23398313550	540783	66.62	42950	44100	42750	56800	30650	43750	43267.34	9.04	0	29170	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	22005	17.29	2.73	12	1.05	2476.00	15658.00	51500	20240401	-16.89	29000	20230427	47.59	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29000	47.59	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
29	20240425	130208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	-1000	5	-2.29	20918113100	482930	59.49	42950	44100	42750	56800	30650	43750	43314.86	9.04	0	25541	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	21980	17.27	2.73	12	0.94	2476.00	15658.00	51500	20240401	-16.99	29000	20230427	47.41	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29000	47.41	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
30	20240425	120207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-850	5	-1.94	18279601050	421333	51.90	42950	44100	42750	56800	30650	43750	43385.03	9.04	0	22616	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	22057	17.33	2.74	12	0.82	2476.00	15658.00	51500	20240401	-16.70	29000	20230427	47.93	51500	-16.70	20240401	35000	22.57	20240227	51500	-16.70	20240401	29000	47.93	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
31	20240425	110207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-700	5	-1.60	14964129400	344213	42.40	42950	44100	42750	56800	30650	43750	43473.34	9.04	0	20827	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	22134	17.39	2.75	12	0.67	2476.00	15658.00	51500	20240401	-16.41	29000	20230427	48.45	51500	-16.41	20240401	35000	23.00	20240227	51500	-16.41	20240401	29000	48.45	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
32	20240425	100208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	50	2	0.11	9452430800	217395	26.78	42950	44050	42750	56800	30650	43750	43480.25	9.04	0	30711	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	22520	17.69	2.80	12	0.42	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
33	20240425	090208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	-1000	5	-2.29	843746250	19663	2.42	42950	42950	42750	56800	30650	43750	42903.81	9.04	0	-3419	44983	44366	44033	43416	43083	44200	43250	257	13050	500	32370	50	1	51414494	21980	17.27	2.73	12	0.04	2476.00	15658.00	51500	20240401	-16.99	29000	20230427	47.41	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29000	47.41	20230427	3.72	N	005290	500	257 억		4646419	N	N	9376	N	00	N
34	20240424	160207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	750	2	1.74	35312758650	800120	167.59	44050	44650	43700	55900	30100	43000	44135.57	9.17	0	-76122	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22494	17.67	2.79	12	1.56	2476.00	15658.00	51500	20240401	-15.05	29000	20230427	50.86	51500	-15.05	20240401	35000	25.00	20240227	51500	-15.05	20240401	29000	50.86	20230427	3.69	N	005290	500	257 억		4713463	N	N	9358	N	00	N
35	20240424	150207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	800	2	1.86	33479458000	758237	158.82	44050	44650	43700	55900	30100	43000	44154.34	9.17	0	-75475	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22520	17.69	2.80	12	1.47	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
36	20240424	140207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	1050	2	2.44	29729701500	672779	140.92	44050	44650	43850	55900	30100	43000	44189.40	9.17	0	-65505	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22648	17.79	2.81	12	1.31	2476.00	15658.00	51500	20240401	-14.47	29000	20230427	51.90	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29000	51.90	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
37	20240424	130207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	1000	2	2.33	26135762700	591026	123.80	44050	44650	43900	55900	30100	43000	44221.00	9.17	0	-56432	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22622	17.77	2.81	12	1.15	2476.00	15658.00	51500	20240401	-14.56	29000	20230427	51.72	51500	-14.56	20240401	35000	25.71	20240227	51500	-14.56	20240401	29000	51.72	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
38	20240424	120208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	950	2	2.21	22848993450	516518	108.19	44050	44650	43900	55900	30100	43000	44236.59	9.17	0	-42203	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22597	17.75	2.81	12	1.00	2476.00	15658.00	51500	20240401	-14.66	29000	20230427	51.55	51500	-14.66	20240401	35000	25.57	20240227	51500	-14.66	20240401	29000	51.55	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
39	20240424	110207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44100	1100	2	2.56	19132368800	432096	90.51	44050	44650	44000	55900	30100	43000	44278.05	9.17	0	-14522	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22674	17.81	2.82	12	0.84	2476.00	15658.00	51500	20240401	-14.37	29000	20230427	52.07	51500	-14.37	20240401	35000	26.00	20240227	51500	-14.37	20240401	29000	52.07	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
40	20240424	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	1450	2	3.37	14311824350	323318	67.72	44050	44650	44000	55900	30100	43000	44265.47	9.17	0	19428	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22854	17.95	2.84	12	0.63	2476.00	15658.00	51500	20240401	-13.69	29000	20230427	53.28	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29000	53.28	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
41	20240424	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	1200	2	2.79	1763805850	40008	8.38	44050	44250	44000	55900	30100	43000	44086.33	9.17	0	6136	44333	43666	43333	42666	42333	43500	42500	257	12900	500	31820	50	1	51414494	22725	17.85	2.82	12	0.08	2476.00	15658.00	51500	20240401	-14.17	29000	20230427	52.41	51500	-14.17	20240401	35000	26.29	20240227	51500	-14.17	20240401	29000	52.41	20230427	3.69	N	005290	500	257 억		4713463	N	N	221	N	00	N
42	20240423	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	-350	5	-0.81	20372204300	468894	49.66	43800	44000	43000	56300	30350	43350	43448.67	9.09	0	-7693	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22108	17.37	2.75	12	0.91	2476.00	15658.00	51500	20240401	-16.50	29000	20230427	48.28	51500	-16.50	20240401	35000	22.86	20240227	51500	-16.50	20240401	29000	48.28	20230427	3.83	N	005290	500	257 억		4673087	N	N	221	N	00	N
43	20240423	150206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-300	5	-0.69	17940901150	412402	43.67	43800	44000	43050	56300	30350	43350	43503.43	9.09	0	-23770	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22134	17.39	2.75	12	0.80	2476.00	15658.00	51500	20240401	-16.41	29000	20230427	48.45	51500	-16.41	20240401	35000	23.00	20240227	51500	-16.41	20240401	29000	48.45	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
44	20240423	140207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	0	3	0.00	15276307300	350663	37.14	43800	44000	43050	56300	30350	43350	43564.07	9.09	0	-24904	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22288	17.51	2.77	12	0.68	2476.00	15658.00	51500	20240401	-15.83	29000	20230427	49.48	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29000	49.48	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
45	20240423	130206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-50	5	-0.12	13601305900	312036	33.04	43800	44000	43050	56300	30350	43350	43588.90	9.09	0	-22482	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22262	17.49	2.77	12	0.61	2476.00	15658.00	51500	20240401	-15.92	29000	20230427	49.31	51500	-15.92	20240401	35000	23.71	20240227	51500	-15.92	20240401	29000	49.31	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
46	20240423	120207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	0	3	0.00	12509289800	286856	30.38	43800	44000	43050	56300	30350	43350	43608.26	9.09	0	-18427	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22288	17.51	2.77	12	0.56	2476.00	15658.00	51500	20240401	-15.83	29000	20230427	49.48	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29000	49.48	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
47	20240423	110206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-50	5	-0.12	11357620650	260309	27.57	43800	44000	43050	56300	30350	43350	43631.31	9.09	0	-17306	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22262	17.49	2.77	12	0.51	2476.00	15658.00	51500	20240401	-15.92	29000	20230427	49.31	51500	-15.92	20240401	35000	23.71	20240227	51500	-15.92	20240401	29000	49.31	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
48	20240423	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	300	2	0.69	7378098000	169315	17.93	43800	44000	43050	56300	30350	43350	43576.17	9.09	0	-13422	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22442	17.63	2.79	12	0.33	2476.00	15658.00	51500	20240401	-15.24	29000	20230427	50.52	51500	-15.24	20240401	35000	24.71	20240227	51500	-15.24	20240401	29000	50.52	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
49	20240423	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	550	2	1.27	1124851250	25650	2.72	43800	44000	43800	56300	30350	43350	43853.95	9.09	0	1461	45116	44232	43366	42482	41616	43800	42050	257	12950	500	32070	50	1	51414494	22571	17.73	2.80	12	0.05	2476.00	15658.00	51500	20240401	-14.76	29000	20230427	51.38	51500	-14.76	20240401	35000	25.43	20240227	51500	-14.76	20240401	29000	51.38	20230427	3.83	N	005290	500	257 억		4673087	N	N	162	N	00	N
50	20240422	160206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-1000	5	-2.25	40270667300	933717	47.02	43850	44250	42500	57600	31050	44350	43128.80	9.02	0	14158	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22288	17.51	2.77	12	1.82	2476.00	15658.00	51500	20240401	-15.83	29000	20230427	49.48	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29000	49.48	20230427	3.88	N	005290	500	257 억		4637798	N	N	162	N	00	N
51	20240422	150206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-1000	5	-2.25	37567220650	871409	43.88	43850	44250	42500	57600	31050	44350	43110.71	9.02	0	30861	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22288	17.51	2.77	12	1.69	2476.00	15658.00	51500	20240401	-15.83	29000	20230427	49.48	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29000	49.48	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
52	20240422	140206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	-1600	5	-3.61	32115090750	744389	37.48	43850	44250	42500	57600	31050	44350	43142.68	9.02	0	6201	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	21980	17.27	2.73	12	1.45	2476.00	15658.00	51500	20240401	-16.99	29000	20230427	47.41	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29000	47.41	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
53	20240422	130205	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	-1550	5	-3.49	28390258550	657443	33.11	43850	44250	42500	57600	31050	44350	43182.62	9.02	0	-678	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22005	17.29	2.73	12	1.28	2476.00	15658.00	51500	20240401	-16.89	29000	20230427	47.59	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29000	47.59	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
54	20240422	120205	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-1450	5	-3.27	24773525550	573024	28.86	43850	44250	42500	57600	31050	44350	43232.72	9.02	0	5421	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22057	17.33	2.74	12	1.11	2476.00	15658.00	51500	20240401	-16.70	29000	20230427	47.93	51500	-16.70	20240401	35000	22.57	20240227	51500	-16.70	20240401	29000	47.93	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
55	20240422	110206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	-1550	5	-3.49	20049773700	462367	23.28	43850	44250	42600	57600	31050	44350	43363.06	9.02	0	-8688	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22005	17.29	2.73	12	0.90	2476.00	15658.00	51500	20240401	-16.89	29000	20230427	47.59	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29000	47.59	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
56	20240422	100206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	-1600	5	-3.61	15906348450	365747	18.42	43850	44250	42600	57600	31050	44350	43489.73	9.02	0	4165	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	21980	17.27	2.73	12	0.71	2476.00	15658.00	51500	20240401	-16.99	29000	20230427	47.41	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29000	47.41	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
57	20240422	090206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-350	5	-0.79	1514765850	34495	1.74	43850	44100	43850	57600	31050	44350	43911.02	9.02	0	8878	47483	45916	44083	42516	40683	45000	41600	257	13250	500	32810	50	1	51414494	22622	17.77	2.81	12	0.07	2476.00	15658.00	51500	20240401	-14.56	29000	20230427	51.72	51500	-14.56	20240401	35000	25.71	20240227	51500	-14.56	20240401	29000	51.72	20230427	3.88	N	005290	500	257 억		4637798	N	N	740	N	00	N
58	20240419	160201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-2200	5	-4.73	85981060650	1973511	232.08	45650	45650	42250	60500	32600	46550	43567.06	8.95	0	15462	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22802	17.91	2.83	12	3.84	2476.00	15658.00	51500	20240401	-13.88	29000	20230427	52.93	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29000	52.93	20230427	3.81	N	005290	500	257 억		4601294	N	N	740	N	00	N
59	20240419	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-2500	5	-5.37	82043189600	1884454	221.60	45650	45650	42250	60500	32600	46550	43536.85	8.95	0	3852	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22648	17.79	2.81	12	3.67	2476.00	15658.00	51500	20240401	-14.47	29000	20230427	51.90	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29000	51.90	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
60	20240419	140159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44100	-2450	5	-5.26	77000898000	1770039	208.15	45650	45650	42250	60500	32600	46550	43502.37	8.95	0	-5129	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22674	17.81	2.82	12	3.44	2476.00	15658.00	51500	20240401	-14.37	29000	20230427	52.07	51500	-14.37	20240401	35000	26.00	20240227	51500	-14.37	20240401	29000	52.07	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
61	20240419	130201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	-2700	5	-5.80	70486852000	1622146	190.76	45650	45650	42250	60500	32600	46550	43452.84	8.95	0	-9651	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22545	17.71	2.80	12	3.16	2476.00	15658.00	51500	20240401	-14.85	29000	20230427	51.21	51500	-14.85	20240401	35000	25.29	20240227	51500	-14.85	20240401	29000	51.21	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
62	20240419	120200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-3700	5	-7.95	61442019800	1413820	166.26	45650	45650	42250	60500	32600	46550	43458.16	8.95	0	-20635	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22031	17.31	2.74	12	2.75	2476.00	15658.00	51500	20240401	-16.80	29000	20230427	47.76	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29000	47.76	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
63	20240419	110200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-3700	5	-7.95	46529416100	1063715	125.09	45650	45650	42750	60500	32600	46550	43742.37	8.95	0	-121146	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22031	17.31	2.74	12	2.07	2476.00	15658.00	51500	20240401	-16.80	29000	20230427	47.76	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29000	47.76	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
64	20240419	100201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-2750	5	-5.91	29407634300	667731	78.52	45650	45650	43450	60500	32600	46550	44041.14	8.95	0	-149375	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	22520	17.69	2.80	12	1.30	2476.00	15658.00	51500	20240401	-14.95	29000	20230427	51.03	51500	-14.95	20240401	35000	25.14	20240227	51500	-14.95	20240401	29000	51.03	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
65	20240419	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	-1400	5	-3.01	1759453050	38692	4.55	45650	45650	45150	60500	32600	46550	45473.30	8.95	0	-17374	47950	47250	46200	45500	44450	47600	45850	257	13950	500	34440	50	1	51414494	23214	18.24	2.88	12	0.08	2476.00	15658.00	51500	20240401	-12.33	29000	20230427	55.69	51500	-12.33	20240401	35000	29.00	20240227	51500	-12.33	20240401	29000	55.69	20230427	3.81	N	005290	500	257 억		4601294	N	N	3460	N	00	N
66	20240418	160200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46550	400	2	0.87	38726325400	839324	88.59	45600	46900	45150	59900	32350	46150	46138.70	8.88	0	-19046	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23933	18.80	2.97	12	1.63	2476.00	15658.00	51500	20240401	-9.61	29000	20230427	60.52	51500	-9.61	20240401	35000	33.00	20240227	51500	-9.61	20240401	29000	60.52	20230427	3.88	N	005290	500	257 억		4564679	N	N	3460	N	00	N
67	20240418	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46350	200	2	0.43	35393505350	767597	81.02	45600	46900	45150	59900	32350	46150	46109.49	8.88	0	-3126	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23831	18.72	2.96	12	1.49	2476.00	15658.00	51500	20240401	-10.00	29000	20230427	59.83	51500	-10.00	20240401	35000	32.43	20240227	51500	-10.00	20240401	29000	59.83	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
68	20240418	140200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45900	-250	5	-0.54	31237735550	677680	71.53	45600	46900	45150	59900	32350	46150	46095.11	8.88	0	2938	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23599	18.54	2.93	12	1.32	2476.00	15658.00	51500	20240401	-10.87	29000	20230427	58.28	51500	-10.87	20240401	35000	31.14	20240227	51500	-10.87	20240401	29000	58.28	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
69	20240418	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45900	-250	5	-0.54	25854707400	560360	59.15	45600	46900	45150	59900	32350	46150	46139.46	8.88	0	18227	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23599	18.54	2.93	12	1.09	2476.00	15658.00	51500	20240401	-10.87	29000	20230427	58.28	51500	-10.87	20240401	35000	31.14	20240227	51500	-10.87	20240401	29000	58.28	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
70	20240418	120200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46600	450	2	0.98	21326087400	462221	48.79	45600	46900	45150	59900	32350	46150	46138.29	8.88	0	15279	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23959	18.82	2.98	12	0.90	2476.00	15658.00	51500	20240401	-9.51	29000	20230427	60.69	51500	-9.51	20240401	35000	33.14	20240227	51500	-9.51	20240401	29000	60.69	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
71	20240418	110201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46850	700	2	1.52	17870056950	388111	40.97	45600	46900	45150	59900	32350	46150	46043.67	8.88	0	8779	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	24088	18.92	2.99	12	0.75	2476.00	15658.00	51500	20240401	-9.03	29000	20230427	61.55	51500	-9.03	20240401	35000	33.86	20240227	51500	-9.03	20240401	29000	61.55	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
72	20240418	100200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45900	-250	5	-0.54	12443058900	270595	28.56	45600	46400	45150	59900	32350	46150	45984.05	8.88	0	4359	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23599	18.54	2.93	12	0.53	2476.00	15658.00	51500	20240401	-10.87	29000	20230427	58.28	51500	-10.87	20240401	35000	31.14	20240227	51500	-10.87	20240401	29000	58.28	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
73	20240418	090201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45750	-400	5	-0.87	2334939350	51074	5.39	45600	46300	45150	59900	32350	46150	45716.57	8.88	0	7243	48083	47116	46533	45566	44983	46825	45275	257	13750	500	34150	50	1	51414494	23522	18.48	2.92	12	0.10	2476.00	15658.00	51500	20240401	-11.17	29000	20230427	57.76	51500	-11.17	20240401	35000	30.71	20240227	51500	-11.17	20240401	29000	57.76	20230427	3.88	N	005290	500	257 억		4564679	N	N	1274	N	00	N
74	20240417	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46150	50	2	0.11	43771456850	936038	80.20	46800	47500	45950	59900	32300	46100	46764.28	8.91	0	-5239	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	23728	18.64	2.95	12	1.82	2476.00	15658.00	51500	20240401	-10.39	29000	20230427	59.14	51500	-10.39	20240401	35000	31.86	20240227	51500	-10.39	20240401	29000	59.14	20230427	3.75	N	005290	500	257 억		4583225	N	N	1274	N	00	N
75	20240417	150201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46350	250	2	0.54	39211466000	837373	71.74	46800	47500	45950	59900	32300	46100	46827.17	8.91	0	-17455	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	23831	18.72	2.96	12	1.63	2476.00	15658.00	51500	20240401	-10.00	29000	20230427	59.83	51500	-10.00	20240401	35000	32.43	20240227	51500	-10.00	20240401	29000	59.83	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
76	20240417	140159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47400	1300	2	2.82	32868049350	701743	60.12	46800	47500	45950	59900	32300	46100	46838.23	8.91	0	-26656	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	24370	19.14	3.03	12	1.36	2476.00	15658.00	51500	20240401	-7.96	29000	20230427	63.45	51500	-7.96	20240401	35000	35.43	20240227	51500	-7.96	20240401	29000	63.45	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
77	20240417	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47050	950	2	2.06	26959918200	576871	49.43	46800	47500	45950	59900	32300	46100	46735.26	8.91	0	-23912	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	24191	19.00	3.00	12	1.12	2476.00	15658.00	51500	20240401	-8.64	29000	20230427	62.24	51500	-8.64	20240401	35000	34.43	20240227	51500	-8.64	20240401	29000	62.24	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
78	20240417	120200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	550	2	1.19	24602237750	526650	45.12	46800	47500	45950	59900	32300	46100	46715.14	8.91	0	-25628	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	23985	18.84	2.98	12	1.02	2476.00	15658.00	51500	20240401	-9.42	29000	20230427	60.86	51500	-9.42	20240401	35000	33.29	20240227	51500	-9.42	20240401	29000	60.86	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
79	20240417	110200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47000	900	2	1.95	22318545200	477729	40.93	46800	47500	45950	59900	32300	46100	46718.61	8.91	0	-27217	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	24165	18.98	3.00	12	0.93	2476.00	15658.00	51500	20240401	-8.74	29000	20230427	62.07	51500	-8.74	20240401	35000	34.29	20240227	51500	-8.74	20240401	29000	62.07	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
80	20240417	100158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	800	2	1.74	14273605750	304492	26.09	46800	47500	46350	59900	32300	46100	46877.99	8.91	0	-15362	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	24113	18.94	3.00	12	0.59	2476.00	15658.00	51500	20240401	-8.93	29000	20230427	61.72	51500	-8.93	20240401	35000	34.00	20240227	51500	-8.93	20240401	29000	61.72	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
81	20240417	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	600	2	1.30	1834320450	39152	3.35	46800	47050	46700	59900	32300	46100	46860.41	8.91	0	-2010	49800	47950	46650	44800	43500	47300	44150	257	13800	500	34110	50	1	51414494	24011	18.86	2.98	12	0.08	2476.00	15658.00	51500	20240401	-9.32	29000	20230427	61.03	51500	-9.32	20240401	35000	33.43	20240227	51500	-9.32	20240401	29000	61.03	20230427	3.75	N	005290	500	257 억		4583225	N	N	166	N	00	N
82	20240416	160201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46100	-1950	5	-4.06	54189788750	1159179	110.25	47300	48500	45350	62400	33650	48050	46748.73	9.04	0	-49705	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23702	18.62	2.94	12	2.25	2476.00	15658.00	51500	20240401	-10.49	29000	20230427	58.97	51500	-10.49	20240401	35000	31.71	20240227	51500	-10.49	20240401	29000	58.97	20230427	3.67	N	005290	500	257 억		4649456	N	N	148	N	00	N
83	20240416	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46100	-1950	5	-4.06	50550853450	1080101	102.73	47300	48500	45350	62400	33650	48050	46801.32	9.04	0	-58463	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23702	18.62	2.94	12	2.10	2476.00	15658.00	51500	20240401	-10.49	29000	20230427	58.97	51500	-10.49	20240401	35000	31.71	20240227	51500	-10.49	20240401	29000	58.97	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
84	20240416	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45650	-2400	5	-4.99	44041853750	937613	89.18	47300	48500	45450	62400	33650	48050	46971.67	9.04	0	-62416	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23471	18.44	2.92	12	1.82	2476.00	15658.00	51500	20240401	-11.36	29000	20230427	57.41	51500	-11.36	20240401	35000	30.43	20240227	51500	-11.36	20240401	29000	57.41	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
85	20240416	130159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46400	-1650	5	-3.43	38543463650	817708	77.77	47300	48500	45850	62400	33650	48050	47135.35	9.04	0	-39199	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23856	18.74	2.96	12	1.59	2476.00	15658.00	51500	20240401	-9.90	29000	20230427	60.00	51500	-9.90	20240401	35000	32.57	20240227	51500	-9.90	20240401	29000	60.00	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
86	20240416	120202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-1400	5	-2.91	36419896800	771989	73.42	47300	48500	45850	62400	33650	48050	47176.07	9.04	0	-33250	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23985	18.84	2.98	12	1.50	2476.00	15658.00	51500	20240401	-9.42	29000	20230427	60.86	51500	-9.42	20240401	35000	33.29	20240227	51500	-9.42	20240401	29000	60.86	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
87	20240416	110200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46350	-1700	5	-3.54	29782745850	628102	59.74	47300	48500	46200	62400	33650	48050	47416.49	9.04	0	-23245	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	23831	18.72	2.96	12	1.22	2476.00	15658.00	51500	20240401	-10.00	29000	20230427	59.83	51500	-10.00	20240401	35000	32.43	20240227	51500	-10.00	20240401	29000	59.83	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
88	20240416	100159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47350	-700	5	-1.46	19120041900	399442	37.99	47300	48500	47150	62400	33650	48050	47866.62	9.04	0	-20221	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	24345	19.12	3.02	12	0.78	2476.00	15658.00	51500	20240401	-8.06	29000	20230427	63.28	51500	-8.06	20240401	35000	35.29	20240227	51500	-8.06	20240401	29000	63.28	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
89	20240416	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47650	-400	5	-0.83	1842802100	38858	3.70	47300	47750	47250	62400	33650	48050	47414.82	9.04	0	12574	49616	48832	47366	46582	45116	49225	46975	257	14350	500	35550	50	1	51414494	24499	19.24	3.04	12	0.08	2476.00	15658.00	51500	20240401	-7.48	29000	20230427	64.31	51500	-7.48	20240401	35000	36.14	20240227	51500	-7.48	20240401	29000	64.31	20230427	3.67	N	005290	500	257 억		4649456	N	N	3634	N	00	N
90	20240415	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48050	1100	2	2.34	49245436350	1042728	86.54	46150	48150	45900	61000	32900	46950	47224.49	9.16	0	-38588	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	24705	19.41	3.07	12	2.03	2476.00	15658.00	51500	20240401	-6.70	29000	20230427	65.69	51500	-6.70	20240401	35000	37.29	20240227	51500	-6.70	20240401	29000	65.69	20230427	3.64	N	005290	500	257 억		4708755	N	N	3634	N	00	N
91	20240415	150157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47900	950	2	2.02	45733367600	969498	80.47	46150	48150	45900	61000	32900	46950	47172.29	9.16	0	-32891	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	24628	19.35	3.06	12	1.89	2476.00	15658.00	51500	20240401	-6.99	29000	20230427	65.17	51500	-6.99	20240401	35000	36.86	20240227	51500	-6.99	20240401	29000	65.17	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
92	20240415	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48100	1150	2	2.45	40194285350	853709	70.86	46150	48150	45900	61000	32900	46950	47082.00	9.16	0	-14563	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	24730	19.43	3.07	12	1.66	2476.00	15658.00	51500	20240401	-6.60	29000	20230427	65.86	51500	-6.60	20240401	35000	37.43	20240227	51500	-6.60	20240401	29000	65.86	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
93	20240415	130158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47900	950	2	2.02	32935451500	702134	58.28	46150	48100	45900	61000	32900	46950	46907.62	9.16	0	-9538	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	24628	19.35	3.06	12	1.37	2476.00	15658.00	51500	20240401	-6.99	29000	20230427	65.17	51500	-6.99	20240401	35000	36.86	20240227	51500	-6.99	20240401	29000	65.17	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
94	20240415	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46950	0	3	0.00	24432779100	523644	43.46	46150	47350	45900	61000	32900	46950	46658.95	9.16	0	-6259	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	24139	18.96	3.00	12	1.02	2476.00	15658.00	51500	20240401	-8.83	29000	20230427	61.90	51500	-8.83	20240401	35000	34.14	20240227	51500	-8.83	20240401	29000	61.90	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
95	20240415	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46600	-350	5	-0.75	20685195450	443858	36.84	46150	47350	45900	61000	32900	46950	46602.92	9.16	0	11048	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	23959	18.82	2.98	12	0.86	2476.00	15658.00	51500	20240401	-9.51	29000	20230427	60.69	51500	-9.51	20240401	35000	33.14	20240227	51500	-9.51	20240401	29000	60.69	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
96	20240415	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-300	5	-0.64	13988724650	299041	24.82	46150	47350	46150	61000	32900	46950	46778.42	9.16	0	-3961	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	23985	18.84	2.98	12	0.58	2476.00	15658.00	51500	20240401	-9.42	29000	20230427	60.86	51500	-9.42	20240401	35000	33.29	20240227	51500	-9.42	20240401	29000	60.86	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
97	20240415	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46450	-500	5	-1.06	2200757550	47553	3.95	46150	46700	46150	61000	32900	46950	46275.30	9.16	0	16750	50216	48582	47566	45932	44916	48075	45425	257	14050	500	34740	50	1	51414494	23882	18.76	2.97	12	0.09	2476.00	15658.00	51500	20240401	-9.81	29000	20230427	60.17	51500	-9.81	20240401	35000	32.71	20240227	51500	-9.81	20240401	29000	60.17	20230427	3.64	N	005290	500	257 억		4708755	N	N	24341	N	00	N
98	20240412	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46950	-1000	5	-2.09	57130180500	1196856	92.10	49200	49200	46550	62300	33600	47950	47735.03	9.28	0	-124270	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24139	18.96	3.00	12	2.33	2476.00	15658.00	51500	20240401	-8.83	29000	20230427	61.90	51500	-8.83	20240401	35000	34.14	20240227	51500	-8.83	20240401	29000	61.90	20230427	3.74	N	005290	500	257 억		4773647	N	N	24341	N	00	N
99	20240412	150158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46950	-1000	5	-2.09	53392325450	1117199	85.97	49200	49200	46550	62300	33600	47950	47791.24	9.28	0	-130395	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24139	18.96	3.00	12	2.17	2476.00	15658.00	51500	20240401	-8.83	29000	20230427	61.90	51500	-8.83	20240401	35000	34.14	20240227	51500	-8.83	20240401	29000	61.90	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
100	20240412	140159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	-1050	5	-2.19	46745104950	975221	75.04	49200	49200	46750	62300	33600	47950	47932.83	9.28	0	-136786	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24113	18.94	3.00	12	1.90	2476.00	15658.00	51500	20240401	-8.93	29000	20230427	61.72	51500	-8.93	20240401	35000	34.00	20240227	51500	-8.93	20240401	29000	61.72	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
101	20240412	130157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47150	-800	5	-1.67	40282986950	837832	64.47	49200	49200	47050	62300	33600	47950	48080.03	9.28	0	-130574	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24242	19.04	3.01	12	1.63	2476.00	15658.00	51500	20240401	-8.45	29000	20230427	62.59	51500	-8.45	20240401	35000	34.71	20240227	51500	-8.45	20240401	29000	62.59	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
102	20240412	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47550	-400	5	-0.83	36196703300	751455	57.82	49200	49200	47350	62300	33600	47950	48168.82	9.28	0	-116828	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24448	19.20	3.04	12	1.46	2476.00	15658.00	51500	20240401	-7.67	29000	20230427	63.97	51500	-7.67	20240401	35000	35.86	20240227	51500	-7.67	20240401	29000	63.97	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
103	20240412	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	450	2	0.94	29143900800	603892	46.47	49200	49200	47600	62300	33600	47950	48260.12	9.28	0	-78354	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24885	19.55	3.09	12	1.17	2476.00	15658.00	51500	20240401	-6.02	29000	20230427	66.90	51500	-6.02	20240401	35000	38.29	20240227	51500	-6.02	20240401	29000	66.90	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
104	20240412	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48000	50	2	0.10	21433902100	443057	34.09	49200	49200	47600	62300	33600	47950	48377.30	9.28	0	-72855	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	24679	19.39	3.07	12	0.86	2476.00	15658.00	51500	20240401	-6.80	29000	20230427	65.52	51500	-6.80	20240401	35000	37.14	20240227	51500	-6.80	20240401	29000	65.52	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
105	20240412	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48750	800	2	1.67	3657616800	74536	5.74	49200	49200	48700	62300	33600	47950	49071.81	9.28	0	-35272	50550	49250	47450	46150	44350	49900	46800	257	14350	500	35480	50	1	51414494	25065	19.69	3.11	12	0.14	2476.00	15658.00	51500	20240401	-5.34	29000	20230427	68.10	51500	-5.34	20240401	35000	39.29	20240227	51500	-5.34	20240401	29000	68.10	20230427	3.74	N	005290	500	257 억		4773647	N	N	178	N	00	N
106	20240411	160155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	1450	2	3.12	61559370350	1288199	177.49	45650	48750	45650	60400	32550	46500	47787.38	9.32	0	-36183	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24653	19.37	3.06	12	2.51	2476.00	15658.00	51500	20240401	-6.89	29000	20230427	65.34	51500	-6.89	20240401	35000	37.00	20240227	51500	-6.89	20240401	29000	65.34	20230427	3.92	N	005290	500	257 억		4793157	N	N	178	N	00	N
107	20240411	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48300	1800	2	3.87	56510527100	1183095	163.01	45650	48750	45650	60400	32550	46500	47765.41	9.32	0	-58410	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24833	19.51	3.08	12	2.30	2476.00	15658.00	51500	20240401	-6.21	29000	20230427	66.55	51500	-6.21	20240401	35000	38.00	20240227	51500	-6.21	20240401	29000	66.55	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
108	20240411	140202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48350	1850	2	3.98	51200905550	1073228	147.87	45650	48750	45650	60400	32550	46500	47707.83	9.32	0	-55445	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24859	19.53	3.09	12	2.09	2476.00	15658.00	51500	20240401	-6.12	29000	20230427	66.72	51500	-6.12	20240401	35000	38.14	20240227	51500	-6.12	20240401	29000	66.72	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
109	20240411	130156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	1950	2	4.19	47545258900	997530	137.44	45650	48750	45650	60400	32550	46500	47663.44	9.32	0	-66619	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24910	19.57	3.09	12	1.94	2476.00	15658.00	51500	20240401	-5.92	29000	20230427	67.07	51500	-5.92	20240401	35000	38.43	20240227	51500	-5.92	20240401	29000	67.07	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
110	20240411	120156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48350	1850	2	3.98	42228629000	887619	122.30	45650	48750	45650	60400	32550	46500	47575.64	9.32	0	-63781	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24859	19.53	3.09	12	1.73	2476.00	15658.00	51500	20240401	-6.12	29000	20230427	66.72	51500	-6.12	20240401	35000	38.14	20240227	51500	-6.12	20240401	29000	66.72	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
111	20240411	110155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	1450	2	3.12	28299717100	599440	82.59	45650	48150	45650	60400	32550	46500	47210.72	9.32	0	-32883	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24653	19.37	3.06	12	1.17	2476.00	15658.00	51500	20240401	-6.89	29000	20230427	65.34	51500	-6.89	20240401	35000	37.00	20240227	51500	-6.89	20240401	29000	65.34	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
112	20240411	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	400	2	0.86	19609689500	417122	57.47	45650	47700	45650	60400	32550	46500	47012.36	9.32	0	-22599	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	24113	18.94	3.00	12	0.81	2476.00	15658.00	51500	20240401	-8.93	29000	20230427	61.72	51500	-8.93	20240401	35000	34.00	20240227	51500	-8.93	20240401	29000	61.72	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
113	20240411	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-200	5	-0.43	1517368150	33081	4.56	45650	46450	45650	60400	32550	46500	45860.77	9.32	0	10913	47833	47166	46233	45566	44633	47500	45900	257	13900	500	34410	50	1	51414494	23805	18.70	2.96	12	0.06	2476.00	15658.00	51500	20240401	-10.10	29000	20230427	59.66	51500	-10.10	20240401	35000	32.29	20240227	51500	-10.10	20240401	29000	59.66	20230427	3.92	N	005290	500	257 억		4793157	N	N	731	N	00	N
114	20240409	160154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46500	200	2	0.43	33117922250	717084	59.24	46350	46900	45300	60100	32450	46300	46181.25	9.23	0	39670	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23908	18.78	2.97	12	1.39	2476.00	15658.00	51500	20240401	-9.71	29000	20230427	60.34	51500	-9.71	20240401	35000	32.86	20240227	51500	-9.71	20240401	29000	60.34	20230427	3.98	N	005290	500	257 억		4743088	N	N	731	N	00	N
115	20240409	150156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46600	300	2	0.65	30469981700	660126	54.54	46350	46900	45300	60100	32450	46300	46157.64	9.23	0	35233	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23959	18.82	2.98	12	1.28	2476.00	15658.00	51500	20240401	-9.51	29000	20230427	60.69	51500	-9.51	20240401	35000	33.14	20240227	51500	-9.51	20240401	29000	60.69	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
116	20240409	140156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46250	-50	5	-0.11	26862954450	582459	48.12	46350	46900	45300	60100	32450	46300	46119.63	9.23	0	31300	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23779	18.68	2.95	12	1.13	2476.00	15658.00	51500	20240401	-10.19	29000	20230427	59.48	51500	-10.19	20240401	35000	32.14	20240227	51500	-10.19	20240401	29000	59.48	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
117	20240409	130155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46500	200	2	0.43	23814804750	516957	42.71	46350	46900	45300	60100	32450	46300	46066.88	9.23	0	42212	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23908	18.78	2.97	12	1.01	2476.00	15658.00	51500	20240401	-9.71	29000	20230427	60.34	51500	-9.71	20240401	35000	32.86	20240227	51500	-9.71	20240401	29000	60.34	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
118	20240409	120155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45900	-400	5	-0.86	20915397200	454236	37.53	46350	46900	45300	60100	32450	46300	46044.72	9.23	0	43270	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23599	18.54	2.93	12	0.88	2476.00	15658.00	51500	20240401	-10.87	29000	20230427	58.28	51500	-10.87	20240401	35000	31.14	20240227	51500	-10.87	20240401	29000	58.28	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
119	20240409	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45850	-450	5	-0.97	18289793250	396770	32.78	46350	46900	45300	60100	32450	46300	46096.26	9.23	0	31380	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23574	18.52	2.93	12	0.77	2476.00	15658.00	51500	20240401	-10.97	29000	20230427	58.10	51500	-10.97	20240401	35000	31.00	20240227	51500	-10.97	20240401	29000	58.10	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
120	20240409	100154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46050	-250	5	-0.54	9913293450	213663	17.65	46350	46900	45950	60100	32450	46300	46397.27	9.23	0	3088	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23676	18.60	2.94	12	0.42	2476.00	15658.00	51500	20240401	-10.58	29000	20230427	58.79	51500	-10.58	20240401	35000	31.57	20240227	51500	-10.58	20240401	29000	58.79	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
121	20240409	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46550	250	2	0.54	938652450	20191	1.67	46350	46700	46350	60100	32450	46300	46497.33	9.23	0	6115	50133	48216	47183	45266	44233	47700	44750	257	13800	500	34260	50	1	51414494	23933	18.80	2.97	12	0.04	2476.00	15658.00	51500	20240401	-9.61	29000	20230427	60.52	51500	-9.61	20240401	35000	33.00	20240227	51500	-9.61	20240401	29000	60.52	20230427	3.98	N	005290	500	257 억		4743088	N	N	4939	N	00	N
122	20240408	160156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-2150	5	-4.44	56704341100	1202241	97.61	49100	49100	46150	62900	33950	48450	47167.15	9.01	0	67794	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	23805	18.70	2.96	12	2.34	2476.00	15658.00	51500	20240401	-10.10	29000	20230427	59.66	51500	-10.10	20240401	35000	32.29	20240227	51500	-10.10	20240401	29000	59.66	20230427	4.00	N	005290	500	257 억		4632656	N	N	4939	N	00	N
123	20240408	150156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-2150	5	-4.44	53355444250	1130264	91.77	49100	49100	46150	62900	33950	48450	47206.18	9.01	0	72971	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	23805	18.70	2.96	12	2.20	2476.00	15658.00	51500	20240401	-10.10	29000	20230427	59.66	51500	-10.10	20240401	35000	32.29	20240227	51500	-10.10	20240401	29000	59.66	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
124	20240408	140156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46350	-2100	5	-4.33	46724012450	986941	80.13	49100	49100	46200	62900	33950	48450	47342.25	9.01	0	28704	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	23831	18.72	2.96	12	1.92	2476.00	15658.00	51500	20240401	-10.00	29000	20230427	59.83	51500	-10.00	20240401	35000	32.43	20240227	51500	-10.00	20240401	29000	59.83	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
125	20240408	130156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-1800	5	-3.72	39802233200	837815	68.03	49100	49100	46300	62900	33950	48450	47507.19	9.01	0	4933	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	23985	18.84	2.98	12	1.63	2476.00	15658.00	51500	20240401	-9.42	29000	20230427	60.86	51500	-9.42	20240401	35000	33.29	20240227	51500	-9.42	20240401	29000	60.86	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
126	20240408	120155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	-1550	5	-3.20	31934771150	669130	54.33	49100	49100	46800	62900	33950	48450	47725.81	9.01	0	-16511	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	24113	18.94	3.00	12	1.30	2476.00	15658.00	51500	20240401	-8.93	29000	20230427	61.72	51500	-8.93	20240401	35000	34.00	20240227	51500	-8.93	20240401	29000	61.72	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
127	20240408	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47450	-1000	5	-2.06	24921866900	520267	42.24	49100	49100	47300	62900	33950	48450	47902.07	9.01	0	-54192	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	24396	19.16	3.03	12	1.01	2476.00	15658.00	51500	20240401	-7.86	29000	20230427	63.62	51500	-7.86	20240401	35000	35.57	20240227	51500	-7.86	20240401	29000	63.62	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
128	20240408	100154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-750	5	-1.55	17111255950	355898	28.90	49100	49100	47550	62900	33950	48450	48079.10	9.01	0	-43434	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	24525	19.26	3.05	12	0.69	2476.00	15658.00	51500	20240401	-7.38	29000	20230427	64.48	51500	-7.38	20240401	35000	36.29	20240227	51500	-7.38	20240401	29000	64.48	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
129	20240408	090156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48200	-250	5	-0.52	2853139050	58568	4.76	49100	49100	48200	62900	33950	48450	48714.98	9.01	0	-30591	49816	49132	47916	47232	46016	49475	47575	257	14450	500	35850	50	1	51414494	24782	19.47	3.08	12	0.11	2476.00	15658.00	51500	20240401	-6.41	29000	20230427	66.21	51500	-6.41	20240401	35000	37.71	20240227	51500	-6.41	20240401	29000	66.21	20230427	4.00	N	005290	500	257 억		4632656	N	N	4118	N	00	N
130	20240405	160155	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48450	450	2	0.94	58527420150	1220252	73.48	46750	48600	46700	62400	33600	48000	47962.08	9.09	0	-48627	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24910	19.57	3.09	12	2.37	2476.00	15658.00	51500	20240401	-5.92	29000	20230427	67.07	51500	-5.92	20240401	35000	38.43	20240227	51500	-5.92	20240401	29000	67.07	20230427	3.91	N	005290	500	257 억		4671901	N	N	4118	N	00	N
131	20240405	150155	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48550	550	2	1.15	53289173700	1112080	66.97	46750	48600	46700	62400	33600	48000	47918.35	9.09	0	-13259	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24962	19.61	3.10	12	2.16	2476.00	15658.00	51500	20240401	-5.73	29000	20230427	67.41	51500	-5.73	20240401	35000	38.71	20240227	51500	-5.73	20240401	29000	67.41	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
132	20240405	140155	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48000	0	3	0.00	46064865300	962321	57.95	46750	48550	46700	62400	33600	48000	47868.28	9.09	0	-3722	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24679	19.39	3.07	12	1.87	2476.00	15658.00	51500	20240401	-6.80	29000	20230427	65.52	51500	-6.80	20240401	35000	37.14	20240227	51500	-6.80	20240401	29000	65.52	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
133	20240405	130154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48100	100	2	0.21	42275388350	883562	53.21	46750	48550	46700	62400	33600	48000	47846.26	9.09	0	-12874	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24730	19.43	3.07	12	1.72	2476.00	15658.00	51500	20240401	-6.60	29000	20230427	65.86	51500	-6.60	20240401	35000	37.43	20240227	51500	-6.60	20240401	29000	65.86	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
134	20240405	120155	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48400	400	2	0.83	38481594700	804613	48.45	46750	48550	46700	62400	33600	48000	47825.86	9.09	0	6340	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24885	19.55	3.09	12	1.56	2476.00	15658.00	51500	20240401	-6.02	29000	20230427	66.90	51500	-6.02	20240401	35000	38.29	20240227	51500	-6.02	20240401	29000	66.90	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
135	20240405	110156	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48050	50	2	0.10	33970836050	710963	42.81	46750	48550	46700	62400	33600	48000	47780.93	9.09	0	9989	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24705	19.41	3.07	12	1.38	2476.00	15658.00	51500	20240401	-6.70	29000	20230427	65.69	51500	-6.70	20240401	35000	37.29	20240227	51500	-6.70	20240401	29000	65.69	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
136	20240405	100148	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48450	450	2	0.94	24725044050	518905	31.25	46750	48550	46700	62400	33600	48000	47647.37	9.09	0	39888	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24910	19.57	3.09	12	1.01	2476.00	15658.00	51500	20240401	-5.92	29000	20230427	67.07	51500	-5.92	20240401	35000	38.43	20240227	51500	-5.92	20240401	29000	67.07	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
137	20240405	090155	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47000	-1000	5	-2.08	3243848650	69109	4.16	46750	47450	46700	62400	33600	48000	46911.98	9.09	0	25449	49866	48932	48266	47332	46666	49400	47800	257	14400	500	35520	50	1	51414494	24165	18.98	3.00	12	0.13	2476.00	15658.00	51500	20240401	-8.74	29000	20230427	62.07	51500	-8.74	20240401	35000	34.29	20240227	51500	-8.74	20240401	29000	62.07	20230427	3.91	N	005290	500	257 억		4671901	N	N	14474	N	00	N
138	20240404	160154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48000	850	2	1.80	79546339850	1646121	113.58	47950	49200	47600	61200	33050	47150	48325.29	9.32	0	-124635	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24679	19.39	3.07	12	3.20	2476.00	15658.00	51500	20240401	-6.80	29000	20230427	65.52	51500	-6.80	20240401	35000	37.14	20240227	51500	-6.80	20240401	29000	65.52	20230427	3.83	N	005290	500	257 억		4791387	N	N	14474	N	00	N
139	20240404	150154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47900	750	2	1.59	75303433350	1557619	107.47	47950	49200	47600	61200	33050	47150	48345.46	9.32	0	-127946	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24628	19.35	3.06	12	3.03	2476.00	15658.00	51500	20240401	-6.99	29000	20230427	65.17	51500	-6.99	20240401	35000	36.86	20240227	51500	-6.99	20240401	29000	65.17	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
140	20240404	140154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48550	1400	2	2.97	66948220650	1383966	95.49	47950	49200	47600	61200	33050	47150	48374.46	9.32	0	-108611	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24962	19.61	3.10	12	2.69	2476.00	15658.00	51500	20240401	-5.73	29000	20230427	67.41	51500	-5.73	20240401	35000	38.71	20240227	51500	-5.73	20240401	29000	67.41	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
141	20240404	130152	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48200	1050	2	2.23	62224508100	1286256	88.75	47950	49200	47600	61200	33050	47150	48376.76	9.32	0	-97495	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24782	19.47	3.08	12	2.50	2476.00	15658.00	51500	20240401	-6.41	29000	20230427	66.21	51500	-6.41	20240401	35000	37.71	20240227	51500	-6.41	20240401	29000	66.21	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
142	20240404	120153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48200	1050	2	2.23	57336273850	1184574	81.73	47950	49200	47600	61200	33050	47150	48402.78	9.32	0	-65975	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24782	19.47	3.08	12	2.30	2476.00	15658.00	51500	20240401	-6.41	29000	20230427	66.21	51500	-6.41	20240401	35000	37.71	20240227	51500	-6.41	20240401	29000	66.21	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
143	20240404	110153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48350	1200	2	2.55	51013564700	1054199	72.74	47950	49200	47600	61200	33050	47150	48391.20	9.32	0	-61007	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24859	19.53	3.09	12	2.05	2476.00	15658.00	51500	20240401	-6.12	29000	20230427	66.72	51500	-6.12	20240401	35000	38.14	20240227	51500	-6.12	20240401	29000	66.72	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
144	20240404	100153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	49050	1900	2	4.03	36907561700	763132	52.66	47950	49200	47600	61200	33050	47150	48363.78	9.32	0	-51583	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	25219	19.81	3.13	12	1.48	2476.00	15658.00	51500	20240401	-4.76	29000	20230427	69.14	51500	-4.76	20240401	35000	40.14	20240227	51500	-4.76	20240401	29000	69.14	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
145	20240404	090154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48100	950	2	2.01	4379865650	91047	6.28	47950	48350	47850	61200	33050	47150	48108.90	9.32	0	-883	49583	48366	47633	46416	45683	48000	46050	257	14050	500	34890	50	1	51414494	24730	19.43	3.07	12	0.18	2476.00	15658.00	51500	20240401	-6.60	29000	20230427	65.86	51500	-6.60	20240401	35000	37.43	20240227	51500	-6.60	20240401	29000	65.86	20230427	3.83	N	005290	500	257 억		4791387	N	N	42058	N	00	N
146	20240403	160154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47150	-1800	5	-3.68	68491026050	1436945	52.81	48000	48850	46900	63600	34300	48950	47666.99	9.02	0	92733	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24242	19.04	3.01	12	2.79	2476.00	15658.00	51500	20240401	-8.45	29000	20230427	62.59	51500	-8.45	20240401	35000	34.71	20240227	51500	-8.45	20240401	29000	62.59	20230427	4.00	N	005290	500	257 억		4638669	N	N	42058	N	00	N
147	20240403	150153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	46900	-2050	5	-4.19	62618822650	1312178	48.22	48000	48850	46900	63600	34300	48950	47721.16	9.02	0	61486	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24113	18.94	3.00	12	2.55	2476.00	15658.00	51500	20240401	-8.93	29000	20230427	61.72	51500	-8.93	20240401	35000	34.00	20240227	51500	-8.93	20240401	29000	61.72	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
148	20240403	140153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47700	-1250	5	-2.55	50095054150	1046942	38.48	48000	48850	47350	63600	34300	48950	47848.78	9.02	0	46528	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24525	19.26	3.05	12	2.04	2476.00	15658.00	51500	20240401	-7.38	29000	20230427	64.48	51500	-7.38	20240401	35000	36.29	20240227	51500	-7.38	20240401	29000	64.48	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
149	20240403	130152	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47800	-1150	5	-2.35	42121689900	879510	32.32	48000	48850	47400	63600	34300	48950	47892.06	9.02	0	47983	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24576	19.31	3.05	12	1.71	2476.00	15658.00	51500	20240401	-7.18	29000	20230427	64.83	51500	-7.18	20240401	35000	36.57	20240227	51500	-7.18	20240401	29000	64.83	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
150	20240403	120154	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47800	-1150	5	-2.35	38288329150	799082	29.37	48000	48850	47400	63600	34300	48950	47915.22	9.02	0	39250	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24576	19.31	3.05	12	1.55	2476.00	15658.00	51500	20240401	-7.18	29000	20230427	64.83	51500	-7.18	20240401	35000	36.57	20240227	51500	-7.18	20240401	29000	64.83	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
151	20240403	110153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47650	-1300	5	-2.66	33524482200	699006	25.69	48000	48850	47450	63600	34300	48950	47960.03	9.02	0	26749	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24499	19.24	3.04	12	1.36	2476.00	15658.00	51500	20240401	-7.48	29000	20230427	64.31	51500	-7.48	20240401	35000	36.14	20240227	51500	-7.48	20240401	29000	64.31	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
152	20240403	100153	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	47750	-1200	5	-2.45	23401067300	486479	17.88	48000	48850	47500	63600	34300	48950	48102.69	9.02	0	16214	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24550	19.29	3.05	12	0.95	2476.00	15658.00	51500	20240401	-7.28	29000	20230427	64.66	51500	-7.28	20240401	35000	36.43	20240227	51500	-7.28	20240401	29000	64.66	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
153	20240403	090152	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48300	-650	5	-1.33	3204999900	66642	2.45	48000	48650	47650	63600	34300	48950	48091.01	9.02	0	12757	52883	50916	49533	47566	46183	50225	46875	257	14650	500	36220	50	1	51414494	24833	19.51	3.08	12	0.13	2476.00	15658.00	51500	20240401	-6.21	29000	20230427	66.55	51500	-6.21	20240401	35000	38.00	20240227	51500	-6.21	20240401	29000	66.55	20230427	4.00	N	005290	500	257 억		4638669	N	N	1351	N	00	N
154	20240402	160150	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	48950	-1150	5	-2.30	132806357450	2701108	78.84	50600	51500	48150	65100	35100	50100	49167.12	9.29	0	-184682	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25167	19.77	3.13	12	5.25	2476.00	15658.00	51500	20240401	-4.95	29000	20230427	68.79	51500	0.00	20240401	35000	39.86	20240227	51500	-4.95	20240401	29000	68.79	20230427	4.06	N	005290	500	257 억		4776141	N	N	1351	N	00	N
155	20240402	150152	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	48500	-1600	5	-3.19	126131036400	2563936	74.83	50600	51500	48150	65100	35100	50100	49193.81	9.29	0	-200535	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	24936	19.59	3.10	12	4.99	2476.00	15658.00	51500	20240401	-5.83	29000	20230427	67.24	51500	0.00	20240401	35000	38.57	20240227	51500	-5.83	20240401	29000	67.24	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
156	20240402	140153	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	48800	-1300	5	-2.59	110198435950	2234861	65.23	50600	51500	48250	65100	35100	50100	49308.37	9.29	0	-220184	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25090	19.71	3.12	12	4.35	2476.00	15658.00	51500	20240401	-5.24	29000	20230427	68.28	51500	0.00	20240401	35000	39.43	20240227	51500	-5.24	20240401	29000	68.28	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
157	20240402	130151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	49100	-1000	5	-2.00	102534698350	2078080	60.65	50600	51500	48250	65100	35100	50100	49340.57	9.29	0	-206615	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25245	19.83	3.14	12	4.04	2476.00	15658.00	51500	20240401	-4.66	29000	20230427	69.31	51500	0.00	20240401	35000	40.29	20240227	51500	-4.66	20240401	29000	69.31	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
158	20240402	120151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	49650	-450	5	-0.90	93218037800	1887654	55.09	50600	51500	48250	65100	35100	50100	49382.49	9.29	0	-180652	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25527	20.05	3.17	12	3.67	2476.00	15658.00	51500	20240401	-3.59	29000	20230427	71.21	51500	0.00	20240401	35000	41.86	20240227	51500	-3.59	20240401	29000	71.21	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
159	20240402	110152	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	48900	-1200	5	-2.40	79089097550	1601248	46.73	50600	51500	48250	65100	35100	50100	49391.55	9.29	0	-182547	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25142	19.75	3.12	12	3.11	2476.00	15658.00	51500	20240401	-5.05	29000	20230427	68.62	51500	0.00	20240401	35000	39.71	20240227	51500	-5.05	20240401	29000	68.62	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
160	20240402	100152	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	48650	-1450	5	-2.89	56090411850	1127562	32.91	50600	51500	48500	65100	35100	50100	49744.42	9.29	0	-108281	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	50	1	51414494	25013	19.65	3.11	12	2.19	2476.00	15658.00	51500	20240401	-5.53	29000	20230427	67.76	51500	0.00	20240401	35000	39.00	20240227	51500	-5.53	20240401	29000	67.76	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
161	20240402	090150	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	50700	600	2	1.20	8272861800	163305	4.77	50600	51000	50300	65100	35100	50100	50663.70	9.29	0	-9225	53833	51966	49633	47766	45433	52900	48700	257	15000	500	37070	100	1	51414494	26067	20.48	3.24	12	0.32	2476.00	15658.00	51500	20240401	-1.55	29000	20230427	74.83	51500	-1.55	20240401	35000	44.86	20240227	51500	-1.55	20240401	29000	74.83	20230427	4.06	N	005290	500	257 억		4776141	N	N	1053	N	00	N
162	20240401	160151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	50100	1850	2	3.83	168559559200	3396074	66.72	48650	51500	47300	62700	33800	48250	49633.41	9.26	1093	-31354	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	100	1	51414494	25759	20.23	3.20	12	6.61	2476.00	15658.00	51500	20240401	-2.72	29000	20230427	72.76	51500	-2.72	20240401	35000	43.14	20240227	51500	-2.72	20240401	29000	72.76	20230427	4.33	N	005290	500	257 억		4762949	N	N	1053	N	00	N
163	20240401	150151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	50500	2250	2	4.66	158491964600	3195736	62.78	48650	51500	47300	62700	33800	48250	49594.84	9.26	1093	-72391	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	100	1	51414494	25964	20.40	3.23	12	6.22	2476.00	15658.00	51500	20240401	-1.94	29000	20230427	74.14	51500	-1.94	20240401	35000	44.29	20240227	51500	-1.94	20240401	29000	74.14	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
164	20240401	140150	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	50500	2250	2	4.66	122746116600	2492494	48.97	48650	51000	47300	62700	33800	48250	49246.32	9.26	1093	-88476	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	100	1	51414494	25964	20.40	3.23	12	4.85	2476.00	15658.00	51000	20240401	-0.98	29000	20230427	74.14	51000	-0.98	20240401	35000	44.29	20240227	51000	-0.98	20240401	29000	74.14	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
165	20240401	130151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	49250	1000	2	2.07	79751787100	1637685	32.17	48650	49850	47300	62700	33800	48250	48697.89	9.26	1093	-84867	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	50	1	51414494	25322	19.89	3.15	12	3.19	2476.00	15658.00	49850	20240401	-1.20	29000	20230427	69.83	49850	-1.20	20240401	35000	40.71	20240227	49850	-1.20	20240401	29000	69.83	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
166	20240401	120151	55	60.00	KSQ150	신고가	반도체	N	N	N	Y	60	N	49450	1200	2	2.49	73092343650	1502730	29.52	48650	49850	47300	62700	33800	48250	48639.71	9.26	1093	-86491	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	50	1	51414494	25424	19.97	3.16	12	2.92	2476.00	15658.00	49850	20240401	-0.80	29000	20230427	70.52	49850	-0.80	20240401	35000	41.29	20240227	49850	-0.80	20240401	29000	70.52	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
167	20240401	110152	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	49050	800	2	1.66	54475281150	1126084	22.12	48650	49300	47300	62700	33800	48250	48375.86	9.26	1093	-40436	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	50	1	51414494	25219	19.81	3.13	12	2.19	2476.00	15658.00	49700	20240329	-1.31	29000	20230427	69.14	49700	-1.31	20240329	35000	40.14	20240227	49700	-1.31	20240329	29000	69.14	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
168	20240401	100149	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48300	50	2	0.10	37136774500	771737	15.16	48650	49000	47300	62700	33800	48250	48121.02	9.26	1093	-26475	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	50	1	51414494	24833	19.51	3.08	12	1.50	2476.00	15658.00	49700	20240329	-2.82	29000	20230427	66.55	49700	-2.82	20240329	35000	38.00	20240227	49700	-2.82	20240329	29000	66.55	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N
169	20240401	090150	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	48800	550	2	1.14	5457727800	112056	2.20	48650	49000	48350	62700	33800	48250	48705.51	9.26	1093	-4480	51850	50050	47900	46100	43950	50950	47000	257	14450	500	35700	50	1	51414494	25090	19.71	3.12	12	0.22	2476.00	15658.00	49700	20240329	-1.81	29000	20230427	68.28	49700	-1.81	20240329	35000	39.43	20240227	49700	-1.81	20240329	29000	68.28	20230427	4.33	N	005290	500	257 억		4762949	N	N	1957	N	00	N