KissMeData/084850/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	160713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19720	120	2	0.61	343334680	17511	103.46	19600	19830	19370	25450	13720	19600	19606.79	2.99	0	3383	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4473	-13.55	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.34	18420	20240416	7.06	30200	-34.70	20240109	18420	7.06	20240416	30500	-35.34	20231226	18420	7.06	20240416	0.29	N	084850	500	115 억		678492	N	N	80	N	00	N
3	20240430	150723	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19630	30	2	0.15	329099230	16788	99.19	19600	19830	19370	25450	13720	19600	19603.24	2.99	0	3141	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4453	-13.49	1.80	12	0.07	-1455.00	10897.00	30500	20231226	-35.64	18420	20240416	6.57	30200	-35.00	20240109	18420	6.57	20240416	30500	-35.64	20231226	18420	6.57	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
4	20240430	140723	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19490	-110	5	-0.56	248301930	12651	74.75	19600	19830	19440	25450	13720	19600	19627.06	2.99	0	1318	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4421	-13.40	1.79	12	0.06	-1455.00	10897.00	30500	20231226	-36.10	18420	20240416	5.81	30200	-35.46	20240109	18420	5.81	20240416	30500	-36.10	20231226	18420	5.81	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
5	20240430	130722	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19600	0	3	0.00	184234900	9370	55.36	19600	19830	19510	25450	13720	19600	19662.21	2.99	0	33	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4446	-13.47	1.80	12	0.04	-1455.00	10897.00	30500	20231226	-35.74	18420	20240416	6.41	30200	-35.10	20240109	18420	6.41	20240416	30500	-35.74	20231226	18420	6.41	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
6	20240430	120722	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19600	0	3	0.00	141232070	7175	42.39	19600	19830	19510	25450	13720	19600	19683.91	2.99	0	-1236	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4446	-13.47	1.80	12	0.03	-1455.00	10897.00	30500	20231226	-35.74	18420	20240416	6.41	30200	-35.10	20240109	18420	6.41	20240416	30500	-35.74	20231226	18420	6.41	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
7	20240430	110720	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19600	0	3	0.00	125748010	6385	37.73	19600	19830	19510	25450	13720	19600	19694.29	2.99	0	-892	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4446	-13.47	1.80	12	0.03	-1455.00	10897.00	30500	20231226	-35.74	18420	20240416	6.41	30200	-35.10	20240109	18420	6.41	20240416	30500	-35.74	20231226	18420	6.41	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
8	20240430	100721	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19720	120	2	0.61	102831230	5217	30.82	19600	19830	19510	25450	13720	19600	19710.80	2.99	0	-774	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4473	-13.55	1.81	12	0.02	-1455.00	10897.00	30500	20231226	-35.34	18420	20240416	7.06	30200	-34.70	20240109	18420	7.06	20240416	30500	-35.34	20231226	18420	7.06	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
9	20240430	090731	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19560	-40	5	-0.20	16745420	855	5.05	19600	19610	19510	25450	13720	19600	19585.29	2.99	0	-411	19980	19790	19530	19340	19080	19660	19210	116	5850	500	14110	10	1	22682934	4437	-13.44	1.79	12	0.00	-1455.00	10897.00	30500	20231226	-35.87	18420	20240416	6.19	30200	-35.23	20240109	18420	6.19	20240416	30500	-35.87	20231226	18420	6.19	20240416	0.29	N	084850	500	115 억		678492	N	N	36	N	00	N
10	20240429	160710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19600	350	2	1.82	329006150	16921	130.10	19720	19720	19270	25000	13480	19250	19442.96	2.97	0	5530	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4446	-13.47	1.80	12	0.07	-1455.00	10897.00	30500	20231226	-35.74	18420	20240416	6.41	30200	-35.10	20240109	18420	6.41	20240416	30500	-35.74	20231226	18420	6.41	20240416	0.29	N	084850	500	115 억		674709	N	N	36	N	00	N
11	20240429	150721	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19520	270	2	1.40	277353070	14282	109.81	19720	19720	19270	25000	13480	19250	19419.76	2.97	0	5098	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4428	-13.42	1.79	12	0.06	-1455.00	10897.00	30500	20231226	-36.00	18420	20240416	5.97	30200	-35.36	20240109	18420	5.97	20240416	30500	-36.00	20231226	18420	5.97	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
12	20240429	140652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19490	240	2	1.25	243520160	12550	96.49	19720	19720	19270	25000	13480	19250	19404.00	2.97	0	4287	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4421	-13.40	1.79	12	0.06	-1455.00	10897.00	30500	20231226	-36.10	18420	20240416	5.81	30200	-35.46	20240109	18420	5.81	20240416	30500	-36.10	20231226	18420	5.81	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
13	20240429	130720	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19410	160	2	0.83	201432580	10389	79.88	19720	19720	19270	25000	13480	19250	19389.02	2.97	0	3964	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4403	-13.34	1.78	12	0.05	-1455.00	10897.00	30500	20231226	-36.36	18420	20240416	5.37	30200	-35.73	20240109	18420	5.37	20240416	30500	-36.36	20231226	18420	5.37	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
14	20240429	120720	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19340	90	2	0.47	154808130	7976	61.33	19720	19720	19270	25000	13480	19250	19409.24	2.97	0	3071	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4387	-13.29	1.77	12	0.04	-1455.00	10897.00	30500	20231226	-36.59	18420	20240416	4.99	30200	-35.96	20240109	18420	4.99	20240416	30500	-36.59	20231226	18420	4.99	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
15	20240429	110654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19320	70	2	0.36	106285540	5466	42.03	19720	19720	19270	25000	13480	19250	19444.85	2.97	0	2441	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4382	-13.28	1.77	12	0.02	-1455.00	10897.00	30500	20231226	-36.66	18420	20240416	4.89	30200	-36.03	20240109	18420	4.89	20240416	30500	-36.66	20231226	18420	4.89	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
16	20240429	100720	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19440	190	2	0.99	94538430	4860	37.37	19720	19720	19270	25000	13480	19250	19452.35	2.97	0	2330	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4410	-13.36	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
17	20240429	090720	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19500	250	2	1.30	3440970	176	1.35	19720	19720	19380	25000	13480	19250	19550.97	2.97	0	59	20183	19716	19483	19016	18783	19600	18900	116	5750	500	13860	10	1	22682934	4423	-13.40	1.79	12	0.00	-1455.00	10897.00	30500	20231226	-36.07	18420	20240416	5.86	30200	-35.43	20240109	18420	5.86	20240416	30500	-36.07	20231226	18420	5.86	20240416	0.29	N	084850	500	115 억		674709	N	N	2	N	00	N
18	20240426	160717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19250	-260	5	-1.33	251220670	12906	173.70	19940	19950	19250	25350	13660	19510	19465.42	2.99	0	-911	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4366	-13.23	1.77	12	0.06	-1455.00	10897.00	30500	20231226	-36.89	18420	20240416	4.51	30200	-36.26	20240109	18420	4.51	20240416	30500	-36.89	20231226	18420	4.51	20240416	0.29	N	084850	500	115 억		677724	N	N	2	N	00	N
19	20240426	150718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19360	-150	5	-0.77	224551760	11524	155.10	19940	19950	19320	25350	13660	19510	19485.57	2.99	0	-733	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4391	-13.31	1.78	12	0.05	-1455.00	10897.00	30500	20231226	-36.52	18420	20240416	5.10	30200	-35.89	20240109	18420	5.10	20240416	30500	-36.52	20231226	18420	5.10	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
20	20240426	140715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	-120	5	-0.62	193890610	9942	133.81	19940	19950	19320	25350	13660	19510	19502.17	2.99	0	-130	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4398	-13.33	1.78	12	0.04	-1455.00	10897.00	30500	20231226	-36.43	18420	20240416	5.27	30200	-35.79	20240109	18420	5.27	20240416	30500	-36.43	20231226	18420	5.27	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
21	20240426	130717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19370	-140	5	-0.72	177543020	9100	122.48	19940	19950	19320	25350	13660	19510	19510.22	2.99	0	271	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4394	-13.31	1.78	12	0.04	-1455.00	10897.00	30500	20231226	-36.49	18420	20240416	5.16	30200	-35.86	20240109	18420	5.16	20240416	30500	-36.49	20231226	18420	5.16	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
22	20240426	120715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19400	-110	5	-0.56	166813320	8547	115.03	19940	19950	19320	25350	13660	19510	19517.18	2.99	0	228	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4400	-13.33	1.78	12	0.04	-1455.00	10897.00	30500	20231226	-36.39	18420	20240416	5.32	30200	-35.76	20240109	18420	5.32	20240416	30500	-36.39	20231226	18420	5.32	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
23	20240426	110715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19380	-130	5	-0.67	160869850	8241	110.92	19940	19950	19320	25350	13660	19510	19520.67	2.99	0	90	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4396	-13.32	1.78	12	0.04	-1455.00	10897.00	30500	20231226	-36.46	18420	20240416	5.21	30200	-35.83	20240109	18420	5.21	20240416	30500	-36.46	20231226	18420	5.21	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
24	20240426	100714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19440	-70	5	-0.36	83650960	4272	57.50	19940	19950	19400	25350	13660	19510	19581.22	2.99	0	-64	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4410	-13.36	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
25	20240426	090718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19720	210	2	1.08	9626900	488	6.57	19940	19950	19560	25350	13660	19510	19727.25	2.99	0	170	20023	19766	19513	19256	19003	19640	19130	116	5840	500	14040	10	1	22682934	4473	-13.55	1.81	12	0.00	-1455.00	10897.00	30500	20231226	-35.34	18420	20240416	7.06	30200	-34.70	20240109	18420	7.06	20240416	30500	-35.34	20231226	18420	7.06	20240416	0.29	N	084850	500	115 억		677724	N	N	3	N	00	N
26	20240425	160711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19510	-20	5	-0.10	144034650	7420	32.72	19560	19770	19260	25350	13680	19530	19411.68	2.99	0	-844	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4425	-13.41	1.79	12	0.03	-1455.00	10897.00	30500	20231226	-36.03	18420	20240416	5.92	30200	-35.40	20240109	18420	5.92	20240416	30500	-36.03	20231226	18420	5.92	20240416	0.28	N	084850	500	115 억		678612	N	N	3	N	00	N
27	20240425	150716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	-140	5	-0.72	129462790	6670	29.41	19560	19770	19260	25350	13680	19530	19409.71	2.99	0	-567	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4398	-13.33	1.78	12	0.03	-1455.00	10897.00	30500	20231226	-36.43	18420	20240416	5.27	30200	-35.79	20240109	18420	5.27	20240416	30500	-36.43	20231226	18420	5.27	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
28	20240425	140712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19400	-130	5	-0.67	116973260	6026	26.57	19560	19770	19260	25350	13680	19530	19411.43	2.99	0	-485	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4400	-13.33	1.78	12	0.03	-1455.00	10897.00	30500	20231226	-36.39	18420	20240416	5.32	30200	-35.76	20240109	18420	5.32	20240416	30500	-36.39	20231226	18420	5.32	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
29	20240425	130715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19420	-110	5	-0.56	103641890	5340	23.55	19560	19770	19260	25350	13680	19530	19408.59	2.99	0	-282	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4405	-13.35	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
30	20240425	120711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	-140	5	-0.72	98309790	5065	22.34	19560	19770	19260	25350	13680	19530	19409.63	2.99	0	-172	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4398	-13.33	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.43	18420	20240416	5.27	30200	-35.79	20240109	18420	5.27	20240416	30500	-36.43	20231226	18420	5.27	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
31	20240425	110713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19420	-110	5	-0.56	60906650	3130	13.80	19560	19770	19260	25350	13680	19530	19458.99	2.99	0	-855	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4405	-13.35	1.78	12	0.01	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
32	20240425	100712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19500	-30	5	-0.15	40557080	2084	9.19	19560	19770	19260	25350	13680	19530	19461.17	2.99	0	-626	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4423	-13.40	1.79	12	0.01	-1455.00	10897.00	30500	20231226	-36.07	18420	20240416	5.86	30200	-35.43	20240109	18420	5.86	20240416	30500	-36.07	20231226	18420	5.86	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
33	20240425	090715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19540	10	2	0.05	19751200	1010	4.45	19560	19770	19420	25350	13680	19530	19555.64	2.99	0	-784	20170	19850	19530	19210	18890	20010	19370	116	5820	500	14060	10	1	22682934	4432	-13.43	1.79	12	0.00	-1455.00	10897.00	30500	20231226	-35.93	18420	20240416	6.08	30200	-35.30	20240109	18420	6.08	20240416	30500	-35.93	20231226	18420	6.08	20240416	0.28	N	084850	500	115 억		678612	N	N	4	N	00	N
34	20240424	160700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19530	400	2	2.09	444422830	22675	157.73	19500	19850	19210	24850	13400	19130	19599.68	2.99	0	1724	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4430	-13.42	1.79	12	0.10	-1455.00	10897.00	30500	20231226	-35.97	18420	20240416	6.03	30200	-35.33	20240109	18420	6.03	20240416	30500	-35.97	20231226	18420	6.03	20240416	0.29	N	084850	500	115 억		677528	N	N	4	N	00	N
35	20240424	150710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19620	490	2	2.56	437556840	22324	155.29	19500	19850	19210	24850	13400	19130	19600.29	2.99	0	1872	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4450	-13.48	1.80	12	0.10	-1455.00	10897.00	30500	20231226	-35.67	18420	20240416	6.51	30200	-35.03	20240109	18420	6.51	20240416	30500	-35.67	20231226	18420	6.51	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
36	20240424	140709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19570	440	2	2.30	423917940	21628	150.45	19500	19850	19210	24850	13400	19130	19600.42	2.99	0	1963	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4439	-13.45	1.80	12	0.10	-1455.00	10897.00	30500	20231226	-35.84	18420	20240416	6.24	30200	-35.20	20240109	18420	6.24	20240416	30500	-35.84	20231226	18420	6.24	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
37	20240424	130714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19650	520	2	2.72	355536960	18134	126.14	19500	19850	19210	24850	13400	19130	19606.10	2.99	0	866	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4457	-13.51	1.80	12	0.08	-1455.00	10897.00	30500	20231226	-35.57	18420	20240416	6.68	30200	-34.93	20240109	18420	6.68	20240416	30500	-35.57	20231226	18420	6.68	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
38	20240424	120711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19690	560	2	2.93	336249720	17154	119.32	19500	19850	19210	24850	13400	19130	19601.83	2.99	0	1046	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4466	-13.53	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.44	18420	20240416	6.89	30200	-34.80	20240109	18420	6.89	20240416	30500	-35.44	20231226	18420	6.89	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
39	20240424	110709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19800	670	2	3.50	325402250	16604	115.50	19500	19850	19210	24850	13400	19130	19597.82	2.99	0	1185	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4491	-13.61	1.82	12	0.07	-1455.00	10897.00	30500	20231226	-35.08	18420	20240416	7.49	30200	-34.44	20240109	18420	7.49	20240416	30500	-35.08	20231226	18420	7.49	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
40	20240424	100708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19580	450	2	2.35	198338650	10156	70.65	19500	19660	19210	24850	13400	19130	19529.21	2.99	0	1038	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4441	-13.46	1.80	12	0.04	-1455.00	10897.00	30500	20231226	-35.80	18420	20240416	6.30	30200	-35.17	20240109	18420	6.30	20240416	30500	-35.80	20231226	18420	6.30	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
41	20240424	090710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19530	400	2	2.09	24441070	1255	8.73	19500	19580	19210	24850	13400	19130	19474.96	2.99	0	659	19570	19350	19230	19010	18890	19290	18950	116	5720	500	13770	10	1	22682934	4430	-13.42	1.79	12	0.01	-1455.00	10897.00	30500	20231226	-35.97	18420	20240416	6.03	30200	-35.33	20240109	18420	6.03	20240416	30500	-35.97	20231226	18420	6.03	20240416	0.29	N	084850	500	115 억		677528	N	N	1	N	00	N
42	20240423	160647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19130	-330	5	-1.70	276405190	14373	39.94	19450	19450	19110	25250	13630	19460	19230.86	3.01	0	-5952	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4339	-13.15	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.28	18420	20240416	3.85	30200	-36.66	20240109	18420	3.85	20240416	30500	-37.28	20231226	18420	3.85	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
43	20240423	150707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19130	-330	5	-1.70	272197410	14153	39.33	19450	19450	19110	25250	13630	19460	19232.49	3.01	0	-5786	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4339	-13.15	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.28	18420	20240416	3.85	30200	-36.66	20240109	18420	3.85	20240416	30500	-37.28	20231226	18420	3.85	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
44	20240423	140707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19150	-310	5	-1.59	253759400	13189	36.65	19450	19450	19110	25250	13630	19460	19240.23	3.01	0	-5488	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4344	-13.16	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.21	18420	20240416	3.96	30200	-36.59	20240109	18420	3.96	20240416	30500	-37.21	20231226	18420	3.96	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
45	20240423	130705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19140	-320	5	-1.64	228267010	11856	32.95	19450	19450	19110	25250	13630	19460	19253.29	3.01	0	-4545	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4342	-13.15	1.76	12	0.05	-1455.00	10897.00	30500	20231226	-37.25	18420	20240416	3.91	30200	-36.62	20240109	18420	3.91	20240416	30500	-37.25	20231226	18420	3.91	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
46	20240423	120705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19110	-350	5	-1.80	179451060	9305	25.86	19450	19450	19110	25250	13630	19460	19285.44	3.01	0	-4470	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4335	-13.13	1.75	12	0.04	-1455.00	10897.00	30500	20231226	-37.34	18420	20240416	3.75	30200	-36.72	20240109	18420	3.75	20240416	30500	-37.34	20231226	18420	3.75	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
47	20240423	110707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19200	-260	5	-1.34	135215240	7000	19.45	19450	19450	19200	25250	13630	19460	19316.46	3.01	0	-4322	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4355	-13.20	1.76	12	0.03	-1455.00	10897.00	30500	20231226	-37.05	18420	20240416	4.23	30200	-36.42	20240109	18420	4.23	20240416	30500	-37.05	20231226	18420	4.23	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
48	20240423	100706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19330	-130	5	-0.67	83902630	4337	12.05	19450	19450	19250	25250	13630	19460	19345.78	3.01	0	-2560	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4385	-13.29	1.77	12	0.02	-1455.00	10897.00	30500	20231226	-36.62	18420	20240416	4.94	30200	-35.99	20240109	18420	4.94	20240416	30500	-36.62	20231226	18420	4.94	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
49	20240423	090706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19270	-190	5	-0.98	7063000	366	1.02	19450	19450	19250	25250	13630	19460	19297.81	3.01	0	-70	19993	19726	19193	18926	18393	19860	19060	116	5790	500	14010	10	1	22682934	4371	-13.24	1.77	12	0.00	-1455.00	10897.00	30500	20231226	-36.82	18420	20240416	4.61	30200	-36.19	20240109	18420	4.61	20240416	30500	-36.82	20231226	18420	4.61	20240416	0.29	N	084850	500	115 억		682264	N	N	1	N	00	N
50	20240422	160704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19460	730	2	3.90	688536040	35985	137.12	19000	19460	18660	24300	13120	18730	19133.96	3.05	0	-6734	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4414	-13.37	1.79	12	0.16	-1455.00	10897.00	30500	20231226	-36.20	18420	20240416	5.65	30200	-35.56	20240109	18420	5.65	20240416	30500	-36.20	20231226	18420	5.65	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
51	20240422	150703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19380	650	2	3.47	596766580	31262	119.13	19000	19460	18660	24300	13120	18730	19089.20	3.05	0	-3997	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4396	-13.32	1.78	12	0.14	-1455.00	10897.00	30500	20231226	-36.46	18420	20240416	5.21	30200	-35.83	20240109	18420	5.21	20240416	30500	-36.46	20231226	18420	5.21	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
52	20240422	140703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19250	520	2	2.78	425841960	22402	85.36	19000	19330	18660	24300	13120	18730	19009.10	3.05	0	-2241	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4366	-13.23	1.77	12	0.10	-1455.00	10897.00	30500	20231226	-36.89	18420	20240416	4.51	30200	-36.26	20240109	18420	4.51	20240416	30500	-36.89	20231226	18420	4.51	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
53	20240422	130701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19170	440	2	2.35	324929750	17158	65.38	19000	19200	18660	24300	13120	18730	18937.51	3.05	0	-1447	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4348	-13.18	1.76	12	0.08	-1455.00	10897.00	30500	20231226	-37.15	18420	20240416	4.07	30200	-36.52	20240109	18420	4.07	20240416	30500	-37.15	20231226	18420	4.07	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
54	20240422	120701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19030	300	2	1.60	265926160	14074	53.63	19000	19090	18660	24300	13120	18730	18894.85	3.05	0	-1558	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4317	-13.08	1.75	12	0.06	-1455.00	10897.00	30500	20231226	-37.61	18420	20240416	3.31	30200	-36.99	20240109	18420	3.31	20240416	30500	-37.61	20231226	18420	3.31	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
55	20240422	110701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18980	250	2	1.33	217296480	11506	43.84	19000	19090	18660	24300	13120	18730	18885.49	3.05	0	-1136	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4305	-13.04	1.74	12	0.05	-1455.00	10897.00	30500	20231226	-37.77	18420	20240416	3.04	30200	-37.15	20240109	18420	3.04	20240416	30500	-37.77	20231226	18420	3.04	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
56	20240422	100702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18940	210	2	1.12	153258330	8135	31.00	19000	19000	18660	24300	13120	18730	18839.38	3.05	0	-1039	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4296	-13.02	1.74	12	0.04	-1455.00	10897.00	30500	20231226	-37.90	18420	20240416	2.82	30200	-37.28	20240109	18420	2.82	20240416	30500	-37.90	20231226	18420	2.82	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
57	20240422	090702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18990	260	2	1.39	19093150	1012	3.86	19000	19000	18710	24300	13120	18730	18866.75	3.05	0	-16	19323	19026	18733	18436	18143	18880	18290	116	5570	500	13480	10	1	22682934	4307	-13.05	1.74	12	0.00	-1455.00	10897.00	30500	20231226	-37.74	18420	20240416	3.09	30200	-37.12	20240109	18420	3.09	20240416	30500	-37.74	20231226	18420	3.09	20240416	0.29	N	084850	500	115 억		692073	N	N	36	N	00	N
58	20240419	160632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18730	-230	5	-1.21	487823650	26223	116.04	18860	19030	18440	24600	13280	18960	18602.89	3.06	0	2188	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4249	-12.87	1.72	12	0.12	-1455.00	10897.00	30500	20231226	-38.59	18420	20240416	1.68	30200	-37.98	20240109	18420	1.68	20240416	30500	-38.59	20231226	18420	1.68	20240416	0.29	N	084850	500	115 억		693702	N	N	36	N	00	N
59	20240419	150637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18750	-210	5	-1.11	471865090	25372	112.28	18860	19030	18440	24600	13280	18960	18597.87	3.06	0	2015	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4253	-12.89	1.72	12	0.11	-1455.00	10897.00	30500	20231226	-38.52	18420	20240416	1.79	30200	-37.91	20240109	18420	1.79	20240416	30500	-38.52	20231226	18420	1.79	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
60	20240419	140632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18870	-90	5	-0.47	456076860	24532	108.56	18860	19030	18440	24600	13280	18960	18591.10	3.06	0	2044	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4280	-12.97	1.73	12	0.11	-1455.00	10897.00	30500	20231226	-38.13	18420	20240416	2.44	30200	-37.52	20240109	18420	2.44	20240416	30500	-38.13	20231226	18420	2.44	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
61	20240419	130632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18770	-190	5	-1.00	443092700	23843	105.51	18860	19030	18440	24600	13280	18960	18583.76	3.06	0	1862	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4258	-12.90	1.72	12	0.11	-1455.00	10897.00	30500	20231226	-38.46	18420	20240416	1.90	30200	-37.85	20240109	18420	1.90	20240416	30500	-38.46	20231226	18420	1.90	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
62	20240419	120629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18670	-290	5	-1.53	418206690	22512	99.62	18860	19030	18440	24600	13280	18960	18577.06	3.06	0	1204	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4235	-12.83	1.71	12	0.10	-1455.00	10897.00	30500	20231226	-38.79	18420	20240416	1.36	30200	-38.18	20240109	18420	1.36	20240416	30500	-38.79	20231226	18420	1.36	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
63	20240419	110636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18570	-390	5	-2.06	262902250	14121	62.49	18860	19030	18460	24600	13280	18960	18617.82	3.06	0	-42	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4212	-12.76	1.70	12	0.06	-1455.00	10897.00	30500	20231226	-39.11	18420	20240416	0.81	30200	-38.51	20240109	18420	0.81	20240416	30500	-39.11	20231226	18420	0.81	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
64	20240419	100635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18600	-360	5	-1.90	123883540	6659	29.47	18860	19030	18460	24600	13280	18960	18603.93	3.06	0	-811	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4219	-12.78	1.71	12	0.03	-1455.00	10897.00	30500	20231226	-39.02	18420	20240416	0.98	30200	-38.41	20240109	18420	0.98	20240416	30500	-39.02	20231226	18420	0.98	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
65	20240419	090629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18670	-290	5	-1.53	25440690	1356	6.00	18860	19030	18660	24600	13280	18960	18761.57	3.06	0	-957	19853	19406	19143	18696	18433	19275	18565	116	5640	500	13650	10	1	22682934	4235	-12.83	1.71	12	0.01	-1455.00	10897.00	30500	20231226	-38.79	18420	20240416	1.36	30200	-38.18	20240109	18420	1.36	20240416	30500	-38.79	20231226	18420	1.36	20240416	0.29	N	084850	500	115 억		693702	N	N	0	N	00	N
66	20240418	160630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18960	-430	5	-2.22	426466610	22356	88.69	19570	19590	18880	25200	13580	19390	19076.23	3.08	0	-4214	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4301	-13.03	1.74	12	0.10	-1455.00	10897.00	30500	20231226	-37.84	18420	20240416	2.93	30200	-37.22	20240109	18420	2.93	20240416	30500	-37.84	20231226	18420	2.93	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
67	20240418	150628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18960	-430	5	-2.22	412852280	21638	85.84	19570	19590	18880	25200	13580	19390	19079.96	3.08	0	-3879	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4301	-13.03	1.74	12	0.10	-1455.00	10897.00	30500	20231226	-37.84	18420	20240416	2.93	30200	-37.22	20240109	18420	2.93	20240416	30500	-37.84	20231226	18420	2.93	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
68	20240418	140634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18980	-410	5	-2.11	290652700	15183	60.24	19570	19590	18900	25200	13580	19390	19143.30	3.08	0	-3479	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4305	-13.04	1.74	12	0.07	-1455.00	10897.00	30500	20231226	-37.77	18420	20240416	3.04	30200	-37.15	20240109	18420	3.04	20240416	30500	-37.77	20231226	18420	3.04	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
69	20240418	130629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18900	-490	5	-2.53	246754110	12872	51.07	19570	19590	18900	25200	13580	19390	19169.83	3.08	0	-3221	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4287	-12.99	1.73	12	0.06	-1455.00	10897.00	30500	20231226	-38.03	18420	20240416	2.61	30200	-37.42	20240109	18420	2.61	20240416	30500	-38.03	20231226	18420	2.61	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
70	20240418	120628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19150	-240	5	-1.24	141081900	7313	29.01	19570	19590	18900	25200	13580	19390	19291.93	3.08	0	-956	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4344	-13.16	1.76	12	0.03	-1455.00	10897.00	30500	20231226	-37.21	18420	20240416	3.96	30200	-36.59	20240109	18420	3.96	20240416	30500	-37.21	20231226	18420	3.96	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
71	20240418	110629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19200	-190	5	-0.98	112980770	5846	23.19	19570	19590	18900	25200	13580	19390	19326.17	3.08	0	-248	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4355	-13.20	1.76	12	0.03	-1455.00	10897.00	30500	20231226	-37.05	18420	20240416	4.23	30200	-36.42	20240109	18420	4.23	20240416	30500	-37.05	20231226	18420	4.23	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
72	20240418	100630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19370	-20	5	-0.10	73252070	3777	14.98	19570	19590	18900	25200	13580	19390	19394.25	3.08	0	357	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4394	-13.31	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.49	18420	20240416	5.16	30200	-35.86	20240109	18420	5.16	20240416	30500	-36.49	20231226	18420	5.16	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
73	20240418	090629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19440	50	2	0.26	12471070	641	2.54	19570	19590	18900	25200	13580	19390	19455.65	3.08	0	322	20016	19702	19176	18862	18336	19860	19020	116	5810	500	13960	10	1	22682934	4410	-13.36	1.78	12	0.00	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.29	N	084850	500	115 억		699163	N	N	6	N	00	N
74	20240417	160623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	710	2	3.80	481580460	25192	108.68	18650	19490	18650	24250	13080	18680	19116.40	3.10	0	-850	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4398	-13.33	1.78	12	0.11	-1455.00	10897.00	30500	20231226	-36.43	18420	20240416	5.27	30200	-35.79	20240109	18420	5.27	20240416	30500	-36.43	20231226	18420	5.27	20240416	0.29	N	084850	500	115 억		703761	N	N	6	N	00	N
75	20240417	150635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19250	570	2	3.05	452957770	23708	102.28	18650	19490	18650	24250	13080	18680	19105.69	3.10	0	-1014	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4366	-13.23	1.77	12	0.10	-1455.00	10897.00	30500	20231226	-36.89	18420	20240416	4.51	30200	-36.26	20240109	18420	4.51	20240416	30500	-36.89	20231226	18420	4.51	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
76	20240417	140628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18920	240	2	1.28	242690060	12785	55.16	18650	19280	18650	24250	13080	18680	18982.41	3.10	0	687	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4292	-13.00	1.74	12	0.06	-1455.00	10897.00	30500	20231226	-37.97	18420	20240416	2.71	30200	-37.35	20240109	18420	2.71	20240416	30500	-37.97	20231226	18420	2.71	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
77	20240417	130631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18940	260	2	1.39	224706310	11837	51.07	18650	19280	18650	24250	13080	18680	18983.38	3.10	0	360	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4296	-13.02	1.74	12	0.05	-1455.00	10897.00	30500	20231226	-37.90	18420	20240416	2.82	30200	-37.28	20240109	18420	2.82	20240416	30500	-37.90	20231226	18420	2.82	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
78	20240417	120633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18840	160	2	0.86	220026120	11589	50.00	18650	19280	18650	24250	13080	18680	18985.77	3.10	0	265	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4273	-12.95	1.73	12	0.05	-1455.00	10897.00	30500	20231226	-38.23	18420	20240416	2.28	30200	-37.62	20240109	18420	2.28	20240416	30500	-38.23	20231226	18420	2.28	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
79	20240417	110633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18930	250	2	1.34	190796990	10044	43.33	18650	19280	18650	24250	13080	18680	18996.12	3.10	0	-261	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4294	-13.01	1.74	12	0.04	-1455.00	10897.00	30500	20231226	-37.93	18420	20240416	2.77	30200	-37.32	20240109	18420	2.77	20240416	30500	-37.93	20231226	18420	2.77	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
80	20240417	100629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18990	310	2	1.66	107957930	5671	24.47	18650	19280	18650	24250	13080	18680	19036.84	3.10	0	522	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4307	-13.05	1.74	12	0.03	-1455.00	10897.00	30500	20231226	-37.74	18420	20240416	3.09	30200	-37.12	20240109	18420	3.09	20240416	30500	-37.74	20231226	18420	3.09	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
81	20240417	090626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18700	20	2	0.11	10263700	549	2.37	18650	18800	18650	24250	13080	18680	18695.26	3.10	0	210	19306	18992	18706	18392	18106	18850	18250	116	5570	500	13440	10	1	22682934	4242	-12.85	1.72	12	0.00	-1455.00	10897.00	30500	20231226	-38.69	18420	20240416	1.52	30200	-38.08	20240109	18420	1.52	20240416	30500	-38.69	20231226	18420	1.52	20240416	0.29	N	084850	500	115 억		703761	N	N	2	N	00	N
82	20240416	160630	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18680	-340	5	-1.79	425973750	22871	84.56	18990	19020	18420	24700	13320	19020	18625.03	3.13	0	-4137	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4237	-12.84	1.71	12	0.10	-1455.00	10897.00	30500	20231226	-38.75	18420	20240416	1.41	30200	-38.15	20240109	18420	1.41	20240416	30500	-38.75	20231226	18420	1.41	20240416	0.30	N	084850	500	115 억		710444	N	N	2	N	00	N
83	20240416	150628	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18540	-480	5	-2.52	412751010	22160	81.93	18990	19020	18420	24700	13320	19020	18625.95	3.13	0	-3990	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4205	-12.74	1.70	12	0.10	-1455.00	10897.00	30500	20231226	-39.21	18420	20240416	0.65	30200	-38.61	20240109	18420	0.65	20240416	30500	-39.21	20231226	18420	0.65	20240416	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
84	20240416	140627	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18510	-510	5	-2.68	328018200	17589	65.03	18990	19020	18470	24700	13320	19020	18649.05	3.13	0	-2663	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4199	-12.72	1.70	12	0.08	-1455.00	10897.00	30500	20231226	-39.31	18470	20240416	0.22	30200	-38.71	20240109	18470	0.22	20240416	30500	-39.31	20231226	18470	0.22	20240416	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
85	20240416	130628	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18590	-430	5	-2.26	286615780	15353	56.77	18990	19020	18470	24700	13320	19020	18668.39	3.13	0	-1768	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4217	-12.78	1.71	12	0.07	-1455.00	10897.00	30500	20231226	-39.05	18470	20240416	0.65	30200	-38.44	20240109	18470	0.65	20240416	30500	-39.05	20231226	18470	0.65	20240416	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
86	20240416	120631	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18620	-400	5	-2.10	233045960	12466	46.09	18990	19020	18470	24700	13320	19020	18694.53	3.13	0	-1557	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4224	-12.80	1.71	12	0.05	-1455.00	10897.00	30500	20231226	-38.95	18470	20240416	0.81	30200	-38.34	20240109	18470	0.81	20240416	30500	-38.95	20231226	18470	0.81	20240416	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
87	20240416	110628	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18590	-430	5	-2.26	157326260	8379	30.98	18990	19020	18590	24700	13320	19020	18776.26	3.13	0	-3081	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4217	-12.78	1.71	12	0.04	-1455.00	10897.00	30500	20231226	-39.05	18590	20240416	0.00	30200	-38.44	20240109	18590	0.00	20240416	30500	-39.05	20231226	18590	0.00	20240416	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
88	20240416	100620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18890	-130	5	-0.68	63428780	3361	12.43	18990	19020	18760	24700	13320	19020	18872.00	3.13	0	-566	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4285	-12.98	1.73	12	0.01	-1455.00	10897.00	30500	20231226	-38.07	18720	20240415	0.91	30200	-37.45	20240109	18720	0.91	20240415	30500	-38.07	20231226	18720	0.91	20240415	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
89	20240416	090620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18980	-40	5	-0.21	663280	35	0.13	18990	18990	18900	24700	13320	19020	18950.86	3.13	0	-29	19553	19286	19003	18736	18453	19145	18595	116	5680	500	13690	10	1	22682934	4305	-13.04	1.74	12	0.00	-1455.00	10897.00	30500	20231226	-37.77	18720	20240415	1.39	30200	-37.15	20240109	18720	1.39	20240415	30500	-37.77	20231226	18720	1.39	20240415	0.30	N	084850	500	115 억		710444	N	N	70	N	00	N
90	20240415	160619	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19020	-240	5	-1.25	509891160	27031	176.24	19260	19270	18720	25000	13490	19260	18863.15	3.15	0	-1628	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4314	-13.07	1.75	12	0.12	-1455.00	10897.00	30500	20231226	-37.64	18720	20240415	1.60	30200	-37.02	20240109	18720	1.60	20240415	30500	-37.64	20231226	18720	1.60	20240415	0.30	N	084850	500	115 억		713941	N	N	70	N	00	N
91	20240415	150623	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18960	-300	5	-1.56	491104170	26042	169.79	19260	19270	18720	25000	13490	19260	18858.16	3.15	0	-1623	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4301	-13.03	1.74	12	0.11	-1455.00	10897.00	30500	20231226	-37.84	18720	20240415	1.28	30200	-37.22	20240109	18720	1.28	20240415	30500	-37.84	20231226	18720	1.28	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
92	20240415	140618	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18970	-290	5	-1.51	340287960	18098	117.99	19260	19260	18720	25000	13490	19260	18802.52	3.15	0	76	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4303	-13.04	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.80	18720	20240415	1.34	30200	-37.19	20240109	18720	1.34	20240415	30500	-37.80	20231226	18720	1.34	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
93	20240415	130612	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18800	-460	5	-2.39	303274100	16126	105.14	19260	19260	18720	25000	13490	19260	18806.53	3.15	0	577	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4264	-12.92	1.73	12	0.07	-1455.00	10897.00	30500	20231226	-38.36	18720	20240415	0.43	30200	-37.75	20240109	18720	0.43	20240415	30500	-38.36	20231226	18720	0.43	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
94	20240415	120621	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18810	-450	5	-2.34	244190900	12979	84.62	19260	19260	18720	25000	13490	19260	18814.31	3.15	0	1651	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4267	-12.93	1.73	12	0.06	-1455.00	10897.00	30500	20231226	-38.33	18720	20240415	0.48	30200	-37.72	20240109	18720	0.48	20240415	30500	-38.33	20231226	18720	0.48	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
95	20240415	110621	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18780	-480	5	-2.49	228675270	12156	79.25	19260	19260	18720	25000	13490	19260	18811.72	3.15	0	1592	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4260	-12.91	1.72	12	0.05	-1455.00	10897.00	30500	20231226	-38.43	18720	20240415	0.32	30200	-37.81	20240109	18720	0.32	20240415	30500	-38.43	20231226	18720	0.32	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
96	20240415	100617	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18740	-520	5	-2.70	170814320	9070	59.13	19260	19260	18720	25000	13490	19260	18832.89	3.15	0	1791	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4251	-12.88	1.72	12	0.04	-1455.00	10897.00	30500	20231226	-38.56	18720	20240415	0.11	30200	-37.95	20240109	18720	0.11	20240415	30500	-38.56	20231226	18720	0.11	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
97	20240415	090623	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19000	-260	5	-1.35	52307250	2758	17.98	19260	19260	18750	25000	13490	19260	18965.65	3.15	0	377	19793	19526	19263	18996	18733	19660	19130	116	5740	500	13860	10	1	22682934	4310	-13.06	1.74	12	0.01	-1455.00	10897.00	30500	20231226	-37.70	18750	20240415	1.33	30200	-37.09	20240109	18750	1.33	20240415	30500	-37.70	20231226	18750	1.33	20240415	0.30	N	084850	500	115 억		713941	N	N	54	N	00	N
98	20240412	160617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19260	10	2	0.05	295029180	15309	83.80	19230	19530	19000	25000	13480	19250	19271.62	3.16	0	-4096	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4369	-13.24	1.77	12	0.07	-1455.00	10897.00	30500	20231226	-36.85	18820	20240411	2.34	30200	-36.23	20240109	18820	2.34	20240411	30500	-36.85	20231226	18820	2.34	20240411	0.30	N	084850	500	115 억		716651	N	N	54	N	00	N
99	20240412	150619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19310	60	2	0.31	231189950	11995	65.66	19230	19530	19000	25000	13480	19250	19273.86	3.16	0	-3091	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4380	-13.27	1.77	12	0.05	-1455.00	10897.00	30500	20231226	-36.69	18820	20240411	2.60	30200	-36.06	20240109	18820	2.60	20240411	30500	-36.69	20231226	18820	2.60	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
100	20240412	140617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19310	60	2	0.31	216370030	11227	61.45	19230	19530	19000	25000	13480	19250	19272.29	3.16	0	-2894	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4380	-13.27	1.77	12	0.05	-1455.00	10897.00	30500	20231226	-36.69	18820	20240411	2.60	30200	-36.06	20240109	18820	2.60	20240411	30500	-36.69	20231226	18820	2.60	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
101	20240412	130612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19250	0	3	0.00	209746960	10884	59.58	19230	19530	19000	25000	13480	19250	19271.13	3.16	0	-2729	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4366	-13.23	1.77	12	0.05	-1455.00	10897.00	30500	20231226	-36.89	18820	20240411	2.28	30200	-36.26	20240109	18820	2.28	20240411	30500	-36.89	20231226	18820	2.28	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
102	20240412	120617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19210	-40	5	-0.21	195938670	10167	55.65	19230	19530	19000	25000	13480	19250	19272.02	3.16	0	-2150	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4357	-13.20	1.76	12	0.04	-1455.00	10897.00	30500	20231226	-37.02	18820	20240411	2.07	30200	-36.39	20240109	18820	2.07	20240411	30500	-37.02	20231226	18820	2.07	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
103	20240412	110613	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19440	190	2	0.99	135246500	7038	38.52	19230	19530	19000	25000	13480	19250	19216.61	3.16	0	2	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4410	-13.36	1.78	12	0.03	-1455.00	10897.00	30500	20231226	-36.26	18820	20240411	3.29	30200	-35.63	20240109	18820	3.29	20240411	30500	-36.26	20231226	18820	3.29	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
104	20240412	100614	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19200	-50	5	-0.26	90096930	4712	25.79	19230	19310	19000	25000	13480	19250	19120.74	3.16	0	229	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4355	-13.20	1.76	12	0.02	-1455.00	10897.00	30500	20231226	-37.05	18820	20240411	2.02	30200	-36.42	20240109	18820	2.02	20240411	30500	-37.05	20231226	18820	2.02	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
105	20240412	090614	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19010	-240	5	-1.25	9166140	478	2.62	19230	19310	19000	25000	13480	19250	19176.03	3.16	0	-203	19736	19492	19156	18912	18576	19615	19035	116	5750	500	13860	10	1	22682934	4312	-13.07	1.74	12	0.00	-1455.00	10897.00	30500	20231226	-37.67	18820	20240411	1.01	30200	-37.05	20240109	18820	1.01	20240411	30500	-37.67	20231226	18820	1.01	20240411	0.30	N	084850	500	115 억		716651	N	N	0	N	00	N
106	20240411	160610	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19250	-140	5	-0.72	347220200	18215	88.50	19100	19400	18820	25200	13580	19390	19062.28	3.15	0	536	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4366	-13.23	1.77	12	0.08	-1455.00	10897.00	30500	20231226	-36.89	18820	20240411	2.28	30200	-36.26	20240109	18820	2.28	20240411	30500	-36.89	20231226	18820	2.28	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
107	20240411	150617	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19310	-80	5	-0.41	330176490	17330	84.20	19100	19400	18820	25200	13580	19390	19052.31	3.15	0	639	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4380	-13.27	1.77	12	0.08	-1455.00	10897.00	30500	20231226	-36.69	18820	20240411	2.60	30200	-36.06	20240109	18820	2.60	20240411	30500	-36.69	20231226	18820	2.60	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
108	20240411	140613	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19240	-150	5	-0.77	272265350	14333	69.64	19100	19380	18820	25200	13580	19390	18995.70	3.15	0	837	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4364	-13.22	1.77	12	0.06	-1455.00	10897.00	30500	20231226	-36.92	18820	20240411	2.23	30200	-36.29	20240109	18820	2.23	20240411	30500	-36.92	20231226	18820	2.23	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
109	20240411	130606	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19160	-230	5	-1.19	249400870	13142	63.86	19100	19380	18820	25200	13580	19390	18977.39	3.15	0	1329	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4346	-13.17	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.18	18820	20240411	1.81	30200	-36.56	20240109	18820	1.81	20240411	30500	-37.18	20231226	18820	1.81	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
110	20240411	120615	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19180	-210	5	-1.08	237830660	12538	60.92	19100	19380	18820	25200	13580	19390	18968.79	3.15	0	1623	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4351	-13.18	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.11	18820	20240411	1.91	30200	-36.49	20240109	18820	1.91	20240411	30500	-37.11	20231226	18820	1.91	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
111	20240411	110609	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19150	-240	5	-1.24	220978930	11662	56.66	19100	19270	18820	25200	13580	19390	18948.63	3.15	0	1730	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4344	-13.16	1.76	12	0.05	-1455.00	10897.00	30500	20231226	-37.21	18820	20240411	1.75	30200	-36.59	20240109	18820	1.75	20240411	30500	-37.21	20231226	18820	1.75	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
112	20240411	100616	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18860	-530	5	-2.73	166209170	8782	42.67	19100	19270	18820	25200	13580	19390	18926.12	3.15	0	123	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4278	-12.96	1.73	12	0.04	-1455.00	10897.00	30500	20231226	-38.16	18820	20240411	0.21	30200	-37.55	20240109	18820	0.21	20240411	30500	-38.16	20231226	18820	0.21	20240411	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
113	20240411	090612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19050	-340	5	-1.75	17544320	917	4.46	19100	19270	19050	25200	13580	19390	19132.30	3.15	0	-320	19883	19636	19343	19096	18803	19760	19220	116	5810	500	13960	10	1	22682934	4321	-13.09	1.75	12	0.00	-1455.00	10897.00	30500	20231226	-37.54	18950	20240408	0.53	30200	-36.92	20240109	18950	0.53	20240408	30500	-37.54	20231226	18950	0.53	20240408	0.32	N	084850	500	115 억		714810	N	N	8	N	00	N
114	20240409	160602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	20	2	0.10	393750910	20475	36.45	19370	19590	19050	25150	13560	19370	19230.81	3.15	0	1908	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4398	-13.33	1.78	12	0.09	-1455.00	10897.00	30500	20231226	-36.43	18950	20240408	2.32	30200	-35.79	20240109	18950	2.32	20240408	30500	-36.43	20231226	18950	2.32	20240408	0.31	N	084850	500	115 억		713414	N	N	8	N	00	N
115	20240409	150606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19450	80	2	0.41	386875170	20121	35.82	19370	19590	19050	25150	13560	19370	19227.43	3.15	0	2094	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4412	-13.37	1.78	12	0.09	-1455.00	10897.00	30500	20231226	-36.23	18950	20240408	2.64	30200	-35.60	20240109	18950	2.64	20240408	30500	-36.23	20231226	18950	2.64	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
116	20240409	140610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19180	-190	5	-0.98	300339760	15666	27.89	19370	19500	19050	25150	13560	19370	19171.44	3.15	0	1909	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4351	-13.18	1.76	12	0.07	-1455.00	10897.00	30500	20231226	-37.11	18950	20240408	1.21	30200	-36.49	20240109	18950	1.21	20240408	30500	-37.11	20231226	18950	1.21	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
117	20240409	130604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19220	-150	5	-0.77	246401830	12851	22.88	19370	19500	19050	25150	13560	19370	19173.75	3.15	0	637	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4360	-13.21	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-36.98	18950	20240408	1.42	30200	-36.36	20240109	18950	1.42	20240408	30500	-36.98	20231226	18950	1.42	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
118	20240409	120607	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19110	-260	5	-1.34	201655980	10511	18.71	19370	19500	19050	25150	13560	19370	19185.23	3.15	0	58	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4335	-13.13	1.75	12	0.05	-1455.00	10897.00	30500	20231226	-37.34	18950	20240408	0.84	30200	-36.72	20240109	18950	0.84	20240408	30500	-37.34	20231226	18950	0.84	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
119	20240409	110606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19180	-190	5	-0.98	159114900	8288	14.76	19370	19500	19050	25150	13560	19370	19198.23	3.15	0	-426	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4351	-13.18	1.76	12	0.04	-1455.00	10897.00	30500	20231226	-37.11	18950	20240408	1.21	30200	-36.49	20240109	18950	1.21	20240408	30500	-37.11	20231226	18950	1.21	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
120	20240409	100602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19290	-80	5	-0.41	62863590	3258	5.80	19370	19500	19050	25150	13560	19370	19295.15	3.15	0	278	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4376	-13.26	1.77	12	0.01	-1455.00	10897.00	30500	20231226	-36.75	18950	20240408	1.79	30200	-36.13	20240109	18950	1.79	20240408	30500	-36.75	20231226	18950	1.79	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
121	20240409	090612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19390	20	2	0.10	17797240	929	1.65	19370	19390	19050	25150	13560	19370	19157.42	3.15	0	342	21290	20330	19640	18680	17990	19985	18335	116	5780	500	13940	10	1	22682934	4398	-13.33	1.78	12	0.00	-1455.00	10897.00	30500	20231226	-36.43	18950	20240408	2.32	30200	-35.79	20240109	18950	2.32	20240408	30500	-36.43	20231226	18950	2.32	20240408	0.31	N	084850	500	115 억		713414	N	N	797	N	00	N
122	20240408	160559	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19370	-430	5	-2.17	1076977540	56121	207.92	20600	20600	18950	25700	13860	19800	19190.21	3.20	0	-16127	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4394	-13.31	1.78	12	0.25	-1455.00	10897.00	30500	20231226	-36.49	18950	20240408	2.22	30200	-35.86	20240109	18950	2.22	20240408	30500	-36.49	20231226	18950	2.22	20240408	0.30	N	084850	500	115 억		726754	N	N	797	N	00	N
123	20240408	150604	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19180	-620	5	-3.13	1045664000	54501	201.92	20600	20600	18950	25700	13860	19800	19186.14	3.20	0	-15923	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4351	-13.18	1.76	12	0.24	-1455.00	10897.00	30500	20231226	-37.11	18950	20240408	1.21	30200	-36.49	20240109	18950	1.21	20240408	30500	-37.11	20231226	18950	1.21	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
124	20240408	140606	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19020	-780	5	-3.94	942261170	49097	181.89	20600	20600	18950	25700	13860	19800	19191.83	3.20	0	-15390	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4314	-13.07	1.75	12	0.22	-1455.00	10897.00	30500	20231226	-37.64	18950	20240408	0.37	30200	-37.02	20240109	18950	0.37	20240408	30500	-37.64	20231226	18950	0.37	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
125	20240408	130603	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18980	-820	5	-4.14	867207530	45147	167.26	20600	20600	18950	25700	13860	19800	19208.53	3.20	0	-16283	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4305	-13.04	1.74	12	0.20	-1455.00	10897.00	30500	20231226	-37.77	18950	20240408	0.16	30200	-37.15	20240109	18950	0.16	20240408	30500	-37.77	20231226	18950	0.16	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
126	20240408	120605	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18960	-840	5	-4.24	785264010	40835	151.29	20600	20600	18950	25700	13860	19800	19230.17	3.20	0	-17369	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4301	-13.03	1.74	12	0.18	-1455.00	10897.00	30500	20231226	-37.84	18950	20240408	0.05	30200	-37.22	20240109	18950	0.05	20240408	30500	-37.84	20231226	18950	0.05	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
127	20240408	110607	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	18960	-840	5	-4.24	661147210	34291	127.04	20600	20600	18950	25700	13860	19800	19280.49	3.20	0	-17258	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4301	-13.03	1.74	12	0.15	-1455.00	10897.00	30500	20231226	-37.84	18950	20240408	0.05	30200	-37.22	20240109	18950	0.05	20240408	30500	-37.84	20231226	18950	0.05	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
128	20240408	100559	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	19240	-560	5	-2.83	309597110	15927	59.01	20600	20600	19200	25700	13860	19800	19438.51	3.20	0	-8543	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4364	-13.22	1.77	12	0.07	-1455.00	10897.00	30500	20231226	-36.92	19200	20240408	0.21	30200	-36.29	20240109	19200	0.21	20240408	30500	-36.92	20231226	19200	0.21	20240408	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
129	20240408	090605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19610	-190	5	-0.96	35459950	1785	6.61	20600	20600	19600	25700	13860	19800	19865.52	3.20	0	-1014	20586	20192	19856	19462	19126	20025	19295	116	5900	500	14250	10	1	22682934	4448	-13.48	1.80	12	0.01	-1455.00	10897.00	30500	20231226	-35.70	19420	20230726	0.98	30200	-35.07	20240109	19520	0.46	20240405	30500	-35.70	20231226	19420	0.98	20230726	0.30	N	084850	500	115 억		726754	N	N	484	N	00	N
130	20240405	160605	57	100.00	KSQ150		반도체	N	N	N	N		N	19800	-30	5	-0.15	528778550	26845	78.21	19990	20250	19520	25750	13890	19830	19697.42	3.25	0	-10069	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4491	-13.61	1.82	12	0.12	-1455.00	10897.00	30500	20231226	-35.08	19420	20230726	1.96	30200	-34.44	20240109	19520	1.43	20240405	30500	-35.08	20231226	19420	1.96	20230726	0.30	N	084850	500	115 억		736456	N	N	484	N	00	N
131	20240405	150602	57	100.00	KSQ150		반도체	N	N	N	N		N	19800	-30	5	-0.15	512248600	26009	75.77	19990	20250	19520	25750	13890	19830	19695.05	3.25	0	-10238	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4491	-13.61	1.82	12	0.11	-1455.00	10897.00	30500	20231226	-35.08	19420	20230726	1.96	30200	-34.44	20240109	19520	1.43	20240405	30500	-35.08	20231226	19420	1.96	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
132	20240405	140601	57	100.00	KSQ150		반도체	N	N	N	N		N	19770	-60	5	-0.30	408346370	20789	60.57	19990	19990	19520	25750	13890	19830	19642.42	3.25	0	-9035	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4484	-13.59	1.81	12	0.09	-1455.00	10897.00	30500	20231226	-35.18	19420	20230726	1.80	30200	-34.54	20240109	19520	1.28	20240405	30500	-35.18	20231226	19420	1.80	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
133	20240405	130600	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	-160	5	-0.81	383667180	19539	56.92	19990	19990	19520	25750	13890	19830	19635.97	3.25	0	-8600	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4462	-13.52	1.81	12	0.09	-1455.00	10897.00	30500	20231226	-35.51	19420	20230726	1.29	30200	-34.87	20240109	19520	0.77	20240405	30500	-35.51	20231226	19420	1.29	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
134	20240405	120600	57	100.00	KSQ150		반도체	N	N	N	N		N	19610	-220	5	-1.11	370016670	18843	54.90	19990	19990	19520	25750	13890	19830	19636.82	3.25	0	-8398	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4448	-13.48	1.80	12	0.08	-1455.00	10897.00	30500	20231226	-35.70	19420	20230726	0.98	30200	-35.07	20240109	19520	0.46	20240405	30500	-35.70	20231226	19420	0.98	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
135	20240405	110605	57	100.00	KSQ150		반도체	N	N	N	N		N	19530	-300	5	-1.51	295989320	15059	43.87	19990	19990	19520	25750	13890	19830	19655.31	3.25	0	-8691	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4430	-13.42	1.79	12	0.07	-1455.00	10897.00	30500	20231226	-35.97	19420	20230726	0.57	30200	-35.33	20240109	19520	0.05	20240405	30500	-35.97	20231226	19420	0.57	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
136	20240405	100516	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	-160	5	-0.81	114782820	5818	16.95	19990	19990	19650	25750	13890	19830	19728.91	3.25	0	-1458	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4462	-13.52	1.81	12	0.03	-1455.00	10897.00	30500	20231226	-35.51	19420	20230726	1.29	30200	-34.87	20240109	19630	0.20	20240403	30500	-35.51	20231226	19420	1.29	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
137	20240405	090554	57	100.00	KSQ150		반도체	N	N	N	N		N	19920	90	2	0.45	29263430	1475	4.30	19990	19990	19670	25750	13890	19830	19839.61	3.25	0	-443	20770	20300	19980	19510	19190	20140	19350	116	5920	500	14270	10	1	22682934	4518	-13.69	1.83	12	0.01	-1455.00	10897.00	30500	20231226	-34.69	19420	20230726	2.57	30200	-34.04	20240109	19630	1.48	20240403	30500	-34.69	20231226	19420	2.57	20230726	0.30	N	084850	500	115 억		736456	N	N	91	N	00	N
138	20240404	160554	57	100.00	KSQ150		반도체	N	N	N	N		N	19830	80	2	0.41	681395350	34257	66.13	20450	20450	19660	25650	13830	19750	19890.74	3.26	0	-4236	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4498	-13.63	1.82	12	0.15	-1455.00	10897.00	30500	20231226	-34.98	19420	20230726	2.11	30200	-34.34	20240109	19630	1.02	20240403	30500	-34.98	20231226	19420	2.11	20230726	0.32	N	084850	500	115 억		739460	N	N	91	N	00	N
139	20240404	150552	57	100.00	KSQ150		반도체	N	N	N	N		N	19860	110	2	0.56	671885380	33778	65.20	20450	20450	19660	25650	13830	19750	19891.21	3.26	0	-4303	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4505	-13.65	1.82	12	0.15	-1455.00	10897.00	30500	20231226	-34.89	19420	20230726	2.27	30200	-34.24	20240109	19630	1.17	20240403	30500	-34.89	20231226	19420	2.27	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
140	20240404	140553	57	100.00	KSQ150		반도체	N	N	N	N		N	19850	100	2	0.51	516510450	26015	50.22	20450	20450	19660	25650	13830	19750	19854.33	3.26	0	-1499	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4503	-13.64	1.82	12	0.11	-1455.00	10897.00	30500	20231226	-34.92	19420	20230726	2.21	30200	-34.27	20240109	19630	1.12	20240403	30500	-34.92	20231226	19420	2.21	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
141	20240404	130547	57	100.00	KSQ150		반도체	N	N	N	N		N	19720	-30	5	-0.15	463871050	23356	45.08	20450	20450	19660	25650	13830	19750	19860.89	3.26	0	-3257	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4473	-13.55	1.81	12	0.10	-1455.00	10897.00	30500	20231226	-35.34	19420	20230726	1.54	30200	-34.70	20240109	19630	0.46	20240403	30500	-35.34	20231226	19420	1.54	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
142	20240404	120551	57	100.00	KSQ150		반도체	N	N	N	N		N	19720	-30	5	-0.15	380967700	19150	36.97	20450	20450	19660	25650	13830	19750	19893.87	3.26	0	-1030	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4473	-13.55	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.34	19420	20230726	1.54	30200	-34.70	20240109	19630	0.46	20240403	30500	-35.34	20231226	19420	1.54	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
143	20240404	110553	57	100.00	KSQ150		반도체	N	N	N	N		N	19720	-30	5	-0.15	337649980	16957	32.73	20450	20450	19660	25650	13830	19750	19912.13	3.26	0	-481	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4473	-13.55	1.81	12	0.07	-1455.00	10897.00	30500	20231226	-35.34	19420	20230726	1.54	30200	-34.70	20240109	19630	0.46	20240403	30500	-35.34	20231226	19420	1.54	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
144	20240404	100553	57	100.00	KSQ150		반도체	N	N	N	N		N	19930	180	2	0.91	198115530	9898	19.11	20450	20450	19800	25650	13830	19750	20015.71	3.26	0	3058	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4521	-13.70	1.83	12	0.04	-1455.00	10897.00	30500	20231226	-34.66	19420	20230726	2.63	30200	-34.01	20240109	19630	1.53	20240403	30500	-34.66	20231226	19420	2.63	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
145	20240404	090552	57	100.00	KSQ150		반도체	N	N	N	N		N	19970	220	2	1.11	41409050	2064	3.98	20450	20450	19800	25650	13830	19750	20062.52	3.26	0	450	20963	20356	19993	19386	19023	20175	19205	116	5900	500	14220	10	1	22682934	4530	-13.73	1.83	12	0.01	-1455.00	10897.00	30500	20231226	-34.52	19420	20230726	2.83	30200	-33.87	20240109	19630	1.73	20240403	30500	-34.52	20231226	19420	2.83	20230726	0.32	N	084850	500	115 억		739460	N	N	386	N	00	N
146	20240403	160552	57	100.00	KSQ150		반도체	N	N	N	N		N	19750	-210	5	-1.05	1026386650	51763	83.12	20000	20600	19630	25900	13980	19960	19828.66	3.23	0	5663	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4480	-13.57	1.81	12	0.23	-1455.00	10897.00	30500	20231226	-35.25	19420	20230726	1.70	30200	-34.60	20240109	19630	0.61	20240403	30500	-35.25	20231226	19420	1.70	20230726	0.31	N	084850	500	115 억		733729	N	N	382	N	00	N
147	20240403	150550	57	100.00	KSQ150		반도체	N	N	N	N		N	19770	-190	5	-0.95	1011679850	51019	81.92	20000	20600	19630	25900	13980	19960	19829.47	3.23	0	5837	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4484	-13.59	1.81	12	0.22	-1455.00	10897.00	30500	20231226	-35.18	19420	20230726	1.80	30200	-34.54	20240109	19630	0.71	20240403	30500	-35.18	20231226	19420	1.80	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
148	20240403	140547	57	100.00	KSQ150		반도체	N	N	N	N		N	19860	-100	5	-0.50	768554610	38955	62.55	20000	20200	19630	25900	13980	19960	19729.28	3.23	0	9031	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4505	-13.65	1.82	12	0.17	-1455.00	10897.00	30500	20231226	-34.89	19420	20230726	2.27	30200	-34.24	20240109	19630	1.17	20240403	30500	-34.89	20231226	19420	2.27	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
149	20240403	130547	57	100.00	KSQ150		반도체	N	N	N	N		N	19680	-280	5	-1.40	478092280	24237	38.92	20000	20200	19630	25900	13980	19960	19725.70	3.23	0	434	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4464	-13.53	1.81	12	0.11	-1455.00	10897.00	30500	20231226	-35.48	19420	20230726	1.34	30200	-34.83	20240109	19630	0.25	20240403	30500	-35.48	20231226	19420	1.34	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
150	20240403	120546	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	-290	5	-1.45	440763520	22340	35.87	20000	20200	19630	25900	13980	19960	19729.77	3.23	0	776	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4462	-13.52	1.81	12	0.10	-1455.00	10897.00	30500	20231226	-35.51	19420	20230726	1.29	30200	-34.87	20240109	19630	0.20	20240403	30500	-35.51	20231226	19420	1.29	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
151	20240403	110547	57	100.00	KSQ150		반도체	N	N	N	N		N	19690	-270	5	-1.35	395070640	20017	32.14	20000	20200	19630	25900	13980	19960	19736.73	3.23	0	888	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4466	-13.53	1.81	12	0.09	-1455.00	10897.00	30500	20231226	-35.44	19420	20230726	1.39	30200	-34.80	20240109	19630	0.31	20240403	30500	-35.44	20231226	19420	1.39	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
152	20240403	100548	57	100.00	KSQ150		반도체	N	N	N	N		N	19640	-320	5	-1.60	243391590	12320	19.78	20000	20200	19630	25900	13980	19960	19755.78	3.23	0	-2832	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4455	-13.50	1.80	12	0.05	-1455.00	10897.00	30500	20231226	-35.61	19420	20230726	1.13	30200	-34.97	20240109	19630	0.05	20240403	30500	-35.61	20231226	19420	1.13	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
153	20240403	090549	57	100.00	KSQ150		반도체	N	N	N	N		N	19660	-300	5	-1.50	62544010	3153	5.06	20000	20200	19650	25900	13980	19960	19836.27	3.23	0	-2354	21366	20662	20296	19592	19226	20480	19410	116	5940	500	14370	10	1	22682934	4459	-13.51	1.80	12	0.01	-1455.00	10897.00	30500	20231226	-35.54	19420	20230726	1.24	30200	-34.90	20240109	19650	0.05	20240403	30500	-35.54	20231226	19420	1.24	20230726	0.31	N	084850	500	115 억		733729	N	N	219	N	00	N
154	20240402	160538	57	100.00	KSQ150		반도체	N	N	N	N		N	19960	-990	5	-4.73	1254834360	62203	146.36	20950	21000	19930	27200	14700	20950	20173.28	3.31	0	-15987	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	10	1	22682934	4528	-13.72	1.83	12	0.27	-1455.00	10897.00	30500	20231226	-34.56	19420	20230726	2.78	30200	-33.91	20240109	19930	0.15	20240402	30500	-34.56	20231226	19420	2.78	20230726	0.31	N	084850	500	115 억		750421	N	N	219	N	00	N
155	20240402	150545	57	100.00	KSQ150		반도체	N	N	N	N		N	19940	-1010	5	-4.82	1165410630	57723	135.82	20950	21000	19930	27200	14700	20950	20189.71	3.31	0	-13858	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	10	1	22682934	4523	-13.70	1.83	12	0.25	-1455.00	10897.00	30500	20231226	-34.62	19420	20230726	2.68	30200	-33.97	20240109	19930	0.05	20240402	30500	-34.62	20231226	19420	2.68	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
156	20240402	140547	57	100.00	KSQ150		반도체	N	N	N	N		N	19990	-960	5	-4.58	789694560	38917	91.57	20950	21000	19970	27200	14700	20950	20291.76	3.31	0	-8743	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	10	1	22682934	4534	-13.74	1.83	12	0.17	-1455.00	10897.00	30500	20231226	-34.46	19420	20230726	2.94	30200	-33.81	20240109	19970	0.10	20240402	30500	-34.46	20231226	19420	2.94	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
157	20240402	130539	57	100.00	KSQ150		반도체	N	N	N	N		N	20450	-500	5	-2.39	334579600	16288	38.33	20950	21000	20350	27200	14700	20950	20541.48	3.31	0	-6228	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	50	1	22682934	4639	-14.05	1.88	12	0.07	-1455.00	10897.00	30500	20231226	-32.95	19420	20230726	5.30	30200	-32.28	20240109	20250	0.99	20240329	30500	-32.95	20231226	19420	5.30	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
158	20240402	120534	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-450	5	-2.15	276341700	13438	31.62	20950	21000	20350	27200	14700	20950	20564.20	3.31	0	-5680	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	50	1	22682934	4650	-14.09	1.88	12	0.06	-1455.00	10897.00	30500	20231226	-32.79	19420	20230726	5.56	30200	-32.12	20240109	20250	1.23	20240329	30500	-32.79	20231226	19420	5.56	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
159	20240402	110540	57	100.00	KSQ150		반도체	N	N	N	N		N	20550	-400	5	-1.91	236631800	11510	27.08	20950	21000	20350	27200	14700	20950	20558.80	3.31	0	-4845	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	50	1	22682934	4661	-14.12	1.89	12	0.05	-1455.00	10897.00	30500	20231226	-32.62	19420	20230726	5.82	30200	-31.95	20240109	20250	1.48	20240329	30500	-32.62	20231226	19420	5.82	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
160	20240402	100540	57	100.00	KSQ150		반도체	N	N	N	N		N	20500	-450	5	-2.15	118369950	5731	13.49	20950	21000	20500	27200	14700	20950	20654.33	3.31	0	-1885	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	50	1	22682934	4650	-14.09	1.88	12	0.03	-1455.00	10897.00	30500	20231226	-32.79	19420	20230726	5.56	30200	-32.12	20240109	20250	1.23	20240329	30500	-32.79	20231226	19420	5.56	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
161	20240402	090541	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-50	5	-0.24	18487000	885	2.08	20950	21000	20700	27200	14700	20950	20889.27	3.31	0	-351	21750	21350	20800	20400	19850	21550	20600	116	6250	500	15080	50	1	22682934	4741	-14.36	1.92	12	0.00	-1455.00	10897.00	30500	20231226	-31.48	19420	20230726	7.62	30200	-30.79	20240109	20250	3.21	20240329	30500	-31.48	20231226	19420	7.62	20230726	0.31	N	084850	500	115 억		750421	N	N	2	N	00	N
162	20240401	160538	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	550	2	2.70	878246550	42277	162.22	20750	21200	20250	26500	14300	20400	20773.58	3.34	0	9502	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4752	-14.40	1.92	12	0.19	-1455.00	10897.00	30500	20231226	-31.31	19420	20230726	7.88	30200	-30.63	20240109	20250	3.46	20240401	30500	-31.31	20231226	19420	7.88	20230726	0.31	N	084850	500	115 억		757156	N	N	2	N	00	N
163	20240401	150540	57	100.00	KSQ150		반도체	N	N	N	N		N	20850	450	2	2.21	646711950	31089	119.29	20750	21200	20250	26500	14300	20400	20801.95	3.34	0	7067	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4729	-14.33	1.91	12	0.14	-1455.00	10897.00	30500	20231226	-31.64	19420	20230726	7.36	30200	-30.96	20240109	20250	2.96	20240401	30500	-31.64	20231226	19420	7.36	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
164	20240401	140536	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	550	2	2.70	452142150	21798	83.64	20750	21000	20250	26500	14300	20400	20742.37	3.34	0	7445	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4752	-14.40	1.92	12	0.10	-1455.00	10897.00	30500	20231226	-31.31	19420	20230726	7.88	30200	-30.63	20240109	20250	3.46	20240401	30500	-31.31	20231226	19420	7.88	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
165	20240401	130534	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	400	2	1.96	336199950	16265	62.41	20750	20850	20250	26500	14300	20400	20670.15	3.34	0	5064	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4718	-14.30	1.91	12	0.07	-1455.00	10897.00	30500	20231226	-31.80	19420	20230726	7.11	30200	-31.13	20240109	20250	2.72	20240401	30500	-31.80	20231226	19420	7.11	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
166	20240401	120540	57	100.00	KSQ150		반도체	N	N	N	N		N	20750	350	2	1.72	289722550	14027	53.82	20750	20850	20250	26500	14300	20400	20654.63	3.34	0	4417	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4707	-14.26	1.90	12	0.06	-1455.00	10897.00	30500	20231226	-31.97	19420	20230726	6.85	30200	-31.29	20240109	20250	2.47	20240401	30500	-31.97	20231226	19420	6.85	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
167	20240401	110538	57	100.00	KSQ150		반도체	N	N	N	N		N	20600	200	2	0.98	247506550	11991	46.01	20750	20850	20250	26500	14300	20400	20641.03	3.34	0	3939	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4673	-14.16	1.89	12	0.05	-1455.00	10897.00	30500	20231226	-32.46	19420	20230726	6.08	30200	-31.79	20240109	20250	1.73	20240401	30500	-32.46	20231226	19420	6.08	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
168	20240401	100535	57	100.00	KSQ150		반도체	N	N	N	N		N	20750	350	2	1.72	108423150	5263	20.19	20750	20850	20250	26500	14300	20400	20601.02	3.34	0	2292	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4707	-14.26	1.90	12	0.02	-1455.00	10897.00	30500	20231226	-31.97	19420	20230726	6.85	30200	-31.29	20240109	20250	2.47	20240401	30500	-31.97	20231226	19420	6.85	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N
169	20240401	090536	57	100.00	KSQ150		반도체	N	N	N	N		N	20700	300	2	1.47	18299450	882	3.38	20750	20800	20700	26500	14300	20400	20747.68	3.34	0	467	21233	20816	20533	20116	19833	20675	19975	116	6100	500	14680	50	1	22682934	4695	-14.23	1.90	12	0.00	-1455.00	10897.00	30500	20231226	-32.13	19420	20230726	6.59	30200	-31.46	20240109	20250	2.22	20240329	30500	-32.13	20231226	19420	6.59	20230726	0.31	N	084850	500	115 억		757156	N	N	47	N	00	N