KissMeData/064760/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	160612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122600	-1800	5	-1.45	6258114600	50924	123.06	124400	125600	120800	161700	87100	124400	122890.66	69.30	0	-686	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14314	23.37	3.12	12	0.44	5246.00	39252.00	141100	20240412	-13.11	80500	20231113	52.30	141100	-13.11	20240412	93100	31.69	20240229	141100	-13.11	20240412	80500	52.30	20231113	1.26	N	064760	500	58 억		8091224	N	N	74	N	00	N
3	20240430	150623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123300	-1100	5	-0.88	5800191700	47194	114.05	124400	125600	120800	161700	87100	124400	122900.37	69.30	0	-158	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14395	23.50	3.14	12	0.40	5246.00	39252.00	141100	20240412	-12.62	80500	20231113	53.17	141100	-12.62	20240412	93100	32.44	20240229	141100	-12.62	20240412	80500	53.17	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
4	20240430	140623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122400	-2000	5	-1.61	5022919100	40851	98.72	124400	125600	120800	161700	87100	124400	122956.32	69.30	0	-1643	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14290	23.33	3.12	12	0.35	5246.00	39252.00	141100	20240412	-13.25	80500	20231113	52.05	141100	-13.25	20240412	93100	31.47	20240229	141100	-13.25	20240412	80500	52.05	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
5	20240430	130623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123800	-600	5	-0.48	4063814400	33065	79.90	124400	125600	120800	161700	87100	124400	122902.86	69.30	0	-2571	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14454	23.60	3.15	12	0.28	5246.00	39252.00	141100	20240412	-12.26	80500	20231113	53.79	141100	-12.26	20240412	93100	32.98	20240229	141100	-12.26	20240412	80500	53.79	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
6	20240430	120623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122900	-1500	5	-1.21	3340378200	27193	65.71	124400	125600	120800	161700	87100	124400	122838.43	69.30	0	-4809	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14349	23.43	3.13	12	0.23	5246.00	39252.00	141100	20240412	-12.90	80500	20231113	52.67	141100	-12.90	20240412	93100	32.01	20240229	141100	-12.90	20240412	80500	52.67	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
7	20240430	110621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	121200	-3200	5	-2.57	2090152400	17036	41.17	124400	125600	120800	161700	87100	124400	122688.22	69.30	0	-3522	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14150	23.10	3.09	12	0.15	5246.00	39252.00	141100	20240412	-14.10	80500	20231113	50.56	141100	-14.10	20240412	93100	30.18	20240229	141100	-14.10	20240412	80500	50.56	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
8	20240430	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	121800	-2600	5	-2.09	1455449600	11811	28.54	124400	125600	121700	161700	87100	124400	123226.23	69.30	0	-3625	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14220	23.22	3.10	12	0.10	5246.00	39252.00	141100	20240412	-13.68	80500	20231113	51.30	141100	-13.68	20240412	93100	30.83	20240229	141100	-13.68	20240412	80500	51.30	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
9	20240430	090630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122600	-1800	5	-1.45	156352200	1271	3.07	124400	124400	122500	161700	87100	124400	122991.84	69.30	0	-710	129866	127132	125066	122332	120266	126100	121300	58	37300	500	92050	100	1	11675000	14314	23.37	3.12	12	0.01	5246.00	39252.00	141100	20240412	-13.11	80500	20231113	52.30	141100	-13.11	20240412	93100	31.69	20240229	141100	-13.11	20240412	80500	52.30	20231113	1.26	N	064760	500	58 억		8091224	N	N	37	N	00	N
10	20240429	160610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124400	100	2	0.08	5157594400	41278	45.33	125500	127800	123000	161500	87100	124300	124947.86	69.33	0	-6155	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14524	23.71	3.17	12	0.35	5246.00	39252.00	141100	20240412	-11.84	80500	20231113	54.53	141100	-11.84	20240412	93100	33.62	20240229	141100	-11.84	20240412	80500	54.53	20231113	1.20	N	064760	500	58 억		8094185	N	N	37	N	00	N
11	20240429	150621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124700	400	2	0.32	4740425000	37926	41.65	125500	127800	123000	161500	87100	124300	124991.43	69.33	0	-5134	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14559	23.77	3.18	12	0.32	5246.00	39252.00	141100	20240412	-11.62	80500	20231113	54.91	141100	-11.62	20240412	93100	33.94	20240229	141100	-11.62	20240412	80500	54.91	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
12	20240429	140559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123400	-900	5	-0.72	4116313400	32895	36.12	125500	127800	123000	161500	87100	124300	125134.93	69.33	0	-4388	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14407	23.52	3.14	12	0.28	5246.00	39252.00	141100	20240412	-12.54	80500	20231113	53.29	141100	-12.54	20240412	93100	32.55	20240229	141100	-12.54	20240412	80500	53.29	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
13	20240429	130621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123600	-700	5	-0.56	3556245600	28361	31.15	125500	127800	123000	161500	87100	124300	125392.11	69.33	0	-3714	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14430	23.56	3.15	12	0.24	5246.00	39252.00	141100	20240412	-12.40	80500	20231113	53.54	141100	-12.40	20240412	93100	32.76	20240229	141100	-12.40	20240412	80500	53.54	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
14	20240429	120620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124100	-200	5	-0.16	3319187500	26443	29.04	125500	127800	123000	161500	87100	124300	125522.35	69.33	0	-3436	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14489	23.66	3.16	12	0.23	5246.00	39252.00	141100	20240412	-12.05	80500	20231113	54.16	141100	-12.05	20240412	93100	33.30	20240229	141100	-12.05	20240412	80500	54.16	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
15	20240429	110606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125200	900	2	0.72	2498237600	19853	21.80	125500	127800	125000	161500	87100	124300	125836.78	69.33	0	-3334	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14617	23.87	3.19	12	0.17	5246.00	39252.00	141100	20240412	-11.27	80500	20231113	55.53	141100	-11.27	20240412	93100	34.48	20240229	141100	-11.27	20240412	80500	55.53	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
16	20240429	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125400	1100	2	0.88	2038354300	16180	17.77	125500	127800	125000	161500	87100	124300	125979.87	69.33	0	-3220	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14640	23.90	3.19	12	0.14	5246.00	39252.00	141100	20240412	-11.13	80500	20231113	55.78	141100	-11.13	20240412	93100	34.69	20240229	141100	-11.13	20240412	80500	55.78	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
17	20240429	090620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125400	1100	2	0.88	767744900	6061	6.66	125500	127800	125300	161500	87100	124300	126669.67	69.33	0	-2895	130233	127266	123833	120866	117433	128750	122350	58	37200	500	91980	100	1	11675000	14640	23.90	3.19	12	0.05	5246.00	39252.00	141100	20240412	-11.13	80500	20231113	55.78	141100	-11.13	20240412	93100	34.69	20240229	141100	-11.13	20240412	80500	55.78	20231113	1.20	N	064760	500	58 억		8094185	N	N	0	N	00	N
18	20240426	160618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124300	6300	2	5.34	11254212500	91003	111.14	120400	126800	120400	153400	82600	118000	123668.06	69.31	0	5059	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14512	23.69	3.17	12	0.78	5246.00	39252.00	141100	20240412	-11.91	80500	20231113	54.41	141100	-11.91	20240412	93100	33.51	20240229	141100	-11.91	20240412	80500	54.41	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
19	20240426	150619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124200	6200	2	5.25	10642537900	86076	105.12	120400	126800	120400	153400	82600	118000	123641.18	69.31	0	6549	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14500	23.68	3.16	12	0.74	5246.00	39252.00	141100	20240412	-11.98	80500	20231113	54.29	141100	-11.98	20240412	93100	33.40	20240229	141100	-11.98	20240412	80500	54.29	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
20	20240426	140617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124200	6200	2	5.25	9554053000	77300	94.40	120400	126800	120400	153400	82600	118000	123597.06	69.31	0	9325	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14500	23.68	3.16	12	0.66	5246.00	39252.00	141100	20240412	-11.98	80500	20231113	54.29	141100	-11.98	20240412	93100	33.40	20240229	141100	-11.98	20240412	80500	54.29	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
21	20240426	130616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123500	5500	2	4.66	9147024000	74002	90.38	120400	126800	120400	153400	82600	118000	123605.09	69.31	0	10329	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14419	23.54	3.15	12	0.63	5246.00	39252.00	141100	20240412	-12.47	80500	20231113	53.42	141100	-12.47	20240412	93100	32.65	20240229	141100	-12.47	20240412	80500	53.42	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
22	20240426	120616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123400	5400	2	4.58	8712181200	70484	86.08	120400	126800	120400	153400	82600	118000	123605.09	69.31	0	11577	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14407	23.52	3.14	12	0.60	5246.00	39252.00	141100	20240412	-12.54	80500	20231113	53.29	141100	-12.54	20240412	93100	32.55	20240229	141100	-12.54	20240412	80500	53.29	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
23	20240426	110616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124700	6700	2	5.68	8005000100	64786	79.12	120400	126800	120400	153400	82600	118000	123560.65	69.31	0	12575	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14559	23.77	3.18	12	0.55	5246.00	39252.00	141100	20240412	-11.62	80500	20231113	54.91	141100	-11.62	20240412	93100	33.94	20240229	141100	-11.62	20240412	80500	54.91	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
24	20240426	100615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	121800	3800	2	3.22	6911318600	55885	68.25	120400	126800	120400	153400	82600	118000	123670.37	69.31	0	12695	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14220	23.22	3.10	12	0.48	5246.00	39252.00	141100	20240412	-13.68	80500	20231113	51.30	141100	-13.68	20240412	93100	30.83	20240229	141100	-13.68	20240412	80500	51.30	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
25	20240426	090619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122400	4400	2	3.73	2353223900	19185	23.43	120400	124300	120400	153400	82600	118000	122659.57	69.31	0	9768	125600	121800	119900	116100	114200	120850	115150	58	35400	500	87320	100	1	11675000	14290	23.33	3.12	12	0.16	5246.00	39252.00	141100	20240412	-13.25	80500	20231113	52.05	141100	-13.25	20240412	93100	31.47	20240229	141100	-13.25	20240412	80500	52.05	20231113	1.11	N	064760	500	58 억		8092001	N	N	0	N	00	N
26	20240425	160612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	118000	-6300	5	-5.07	9828713300	81796	97.20	120600	123700	118000	161500	87100	124300	120161.42	69.16	0	24418	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	13777	22.49	3.01	12	0.70	5246.00	39252.00	141100	20240412	-16.37	80500	20231113	46.58	141100	-16.37	20240412	93100	26.75	20240229	141100	-16.37	20240412	80500	46.58	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
27	20240425	150617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	118800	-5500	5	-4.42	8990360100	74712	88.78	120600	123700	118000	161500	87100	124300	120332.43	69.16	0	21332	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	13870	22.65	3.03	12	0.64	5246.00	39252.00	141100	20240412	-15.80	80500	20231113	47.58	141100	-15.80	20240412	93100	27.60	20240229	141100	-15.80	20240412	80500	47.58	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
28	20240425	140613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	119000	-5300	5	-4.26	7686121500	63740	75.74	120600	123700	118000	161500	87100	124300	120584.30	69.16	0	16038	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	13893	22.68	3.03	12	0.55	5246.00	39252.00	141100	20240412	-15.66	80500	20231113	47.83	141100	-15.66	20240412	93100	27.82	20240229	141100	-15.66	20240412	80500	47.83	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
29	20240425	130616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	120100	-4200	5	-3.38	6549462800	54222	64.43	120600	123700	118000	161500	87100	124300	120788.41	69.16	0	13883	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	14022	22.89	3.06	12	0.46	5246.00	39252.00	141100	20240412	-14.88	80500	20231113	49.19	141100	-14.88	20240412	93100	29.00	20240229	141100	-14.88	20240412	80500	49.19	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
30	20240425	120612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	120500	-3800	5	-3.06	6072899200	50258	59.72	120600	123700	118000	161500	87100	124300	120833.03	69.16	0	11099	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	14068	22.97	3.07	12	0.43	5246.00	39252.00	141100	20240412	-14.60	80500	20231113	49.69	141100	-14.60	20240412	93100	29.43	20240229	141100	-14.60	20240412	80500	49.69	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
31	20240425	110614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	120400	-3900	5	-3.14	5396774100	44635	53.04	120600	123700	118000	161500	87100	124300	120907.42	69.16	0	9319	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	14057	22.95	3.07	12	0.38	5246.00	39252.00	141100	20240412	-14.67	80500	20231113	49.57	141100	-14.67	20240412	93100	29.32	20240229	141100	-14.67	20240412	80500	49.57	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
32	20240425	100613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	121500	-2800	5	-2.25	4655351700	38517	45.77	120600	123700	118000	161500	87100	124300	120862.98	69.16	0	8911	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	14185	23.16	3.10	12	0.33	5246.00	39252.00	141100	20240412	-13.89	80500	20231113	50.93	141100	-13.89	20240412	93100	30.50	20240229	141100	-13.89	20240412	80500	50.93	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
33	20240425	090617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	120100	-4200	5	-3.38	1023464800	8542	10.15	120600	122300	118000	161500	87100	124300	119804.54	69.16	0	-1185	132900	128600	125300	121000	117700	126950	119350	58	37200	500	91980	100	1	11675000	14022	22.89	3.06	12	0.07	5246.00	39252.00	141100	20240412	-14.88	80500	20231113	49.19	141100	-14.88	20240412	93100	29.00	20240229	141100	-14.88	20240412	80500	49.19	20231113	1.12	N	064760	500	58 억		8074855	N	N	162	N	00	N
34	20240424	160608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124300	700	2	0.57	10528367200	84108	181.58	126000	129600	122000	160600	86600	123600	125191.78	69.39	0	-27910	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14512	23.69	3.17	12	0.72	5246.00	39252.00	141100	20240412	-11.91	80500	20231113	54.41	141100	-11.91	20240412	93100	33.51	20240229	141100	-11.91	20240412	80500	54.41	20231113	1.09	N	064760	500	58 억		8101580	N	N	162	N	00	N
35	20240424	150612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123600	0	3	0.00	10033525600	80124	172.98	126000	129600	122000	160600	86600	123600	125239.05	69.39	0	-26398	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14430	23.56	3.15	12	0.69	5246.00	39252.00	141100	20240412	-12.40	80500	20231113	53.54	141100	-12.40	20240412	93100	32.76	20240229	141100	-12.40	20240412	80500	53.54	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
36	20240424	140611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125800	2200	2	1.78	8716578700	69575	150.20	126000	129600	122000	160600	86600	123600	125300.01	69.39	0	-21478	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14687	23.98	3.20	12	0.60	5246.00	39252.00	141100	20240412	-10.84	80500	20231113	56.27	141100	-10.84	20240412	93100	35.12	20240229	141100	-10.84	20240412	80500	56.27	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
37	20240424	130616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123100	-500	5	-0.40	7205554100	57391	123.90	126000	129600	122000	160600	86600	123600	125575.67	69.39	0	-19787	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14372	23.47	3.14	12	0.49	5246.00	39252.00	141100	20240412	-12.76	80500	20231113	52.92	141100	-12.76	20240412	93100	32.22	20240229	141100	-12.76	20240412	80500	52.92	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
38	20240424	120613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122100	-1500	5	-1.21	6523182300	51825	111.88	126000	129600	122100	160600	86600	123600	125899.95	69.39	0	-19036	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14255	23.27	3.11	12	0.44	5246.00	39252.00	141100	20240412	-13.47	80500	20231113	51.68	141100	-13.47	20240412	93100	31.15	20240229	141100	-13.47	20240412	80500	51.68	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
39	20240424	110611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125600	2000	2	1.62	4393156500	34675	74.86	126000	129600	124100	160600	86600	123600	126757.87	69.39	0	-10265	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14664	23.94	3.20	12	0.30	5246.00	39252.00	141100	20240412	-10.99	80500	20231113	56.02	141100	-10.99	20240412	93100	34.91	20240229	141100	-10.99	20240412	80500	56.02	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
40	20240424	100610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	128600	5000	2	4.05	2857689700	22578	48.74	126000	129600	124100	160600	86600	123600	126662.99	69.39	0	-6254	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	15014	24.51	3.28	12	0.19	5246.00	39252.00	141100	20240412	-8.86	80500	20231113	59.75	141100	-8.86	20240412	93100	38.13	20240229	141100	-8.86	20240412	80500	59.75	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
41	20240424	090612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125300	1700	2	1.38	584405700	4642	10.02	126000	127200	124800	160600	86600	123600	126294.61	69.39	0	630	127133	125366	123733	121966	120333	124550	121150	58	37000	500	91460	100	1	11675000	14629	23.88	3.19	12	0.04	5246.00	39252.00	141100	20240412	-11.20	80500	20231113	55.65	141100	-11.20	20240412	93100	34.59	20240229	141100	-11.20	20240412	80500	55.65	20231113	1.09	N	064760	500	58 억		8101580	N	N	0	N	00	N
42	20240423	160549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123600	2800	2	2.32	5734704700	46283	39.54	124000	125500	122100	157000	84600	120800	123967.91	69.35	0	3186	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14430	23.56	3.15	12	0.40	5246.00	39252.00	141100	20240412	-12.40	80500	20231113	53.54	141100	-12.40	20240412	93100	32.76	20240229	141100	-12.40	20240412	80500	53.54	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
43	20240423	150609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122900	2100	2	1.74	5366510800	43298	36.99	124000	125500	122100	157000	84600	120800	124011.18	69.35	0	3633	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14349	23.43	3.13	12	0.37	5246.00	39252.00	141100	20240412	-12.90	80500	20231113	52.67	141100	-12.90	20240412	93100	32.01	20240229	141100	-12.90	20240412	80500	52.67	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
44	20240423	140610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122500	1700	2	1.41	4908008300	39566	33.81	124000	125500	122100	157000	84600	120800	124122.61	69.35	0	4198	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14302	23.35	3.12	12	0.34	5246.00	39252.00	141100	20240412	-13.18	80500	20231113	52.17	141100	-13.18	20240412	93100	31.58	20240229	141100	-13.18	20240412	80500	52.17	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
45	20240423	130608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124000	3200	2	2.65	4266340200	34361	29.36	124000	125500	122100	157000	84600	120800	124253.85	69.35	0	4711	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14477	23.64	3.16	12	0.29	5246.00	39252.00	141100	20240412	-12.12	80500	20231113	54.04	141100	-12.12	20240412	93100	33.19	20240229	141100	-12.12	20240412	80500	54.04	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
46	20240423	120608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	125000	4200	2	3.48	3899221900	31420	26.85	124000	125400	122100	157000	84600	120800	124198.53	69.35	0	4968	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14594	23.83	3.18	12	0.27	5246.00	39252.00	141100	20240412	-11.41	80500	20231113	55.28	141100	-11.41	20240412	93100	34.26	20240229	141100	-11.41	20240412	80500	55.28	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
47	20240423	110610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	123600	2800	2	2.32	3366641900	27134	23.18	124000	125400	122100	157000	84600	120800	124188.43	69.35	0	5297	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14430	23.56	3.15	12	0.23	5246.00	39252.00	141100	20240412	-12.40	80500	20231113	53.54	141100	-12.40	20240412	93100	32.76	20240229	141100	-12.40	20240412	80500	53.54	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
48	20240423	100609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124300	3500	2	2.90	2356768700	19027	16.26	124000	125100	122100	157000	84600	120800	124018.54	69.35	0	4307	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14512	23.69	3.17	12	0.16	5246.00	39252.00	141100	20240412	-11.91	80500	20231113	54.41	141100	-11.91	20240412	93100	33.51	20240229	141100	-11.91	20240412	80500	54.41	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
49	20240423	090609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	124900	4100	2	3.39	1204369200	9706	8.29	124000	125100	123800	157000	84600	120800	124425.29	69.35	0	2760	132600	126700	122400	116500	112200	124550	114350	58	36200	500	89390	100	1	11675000	14582	23.81	3.18	12	0.08	5246.00	39252.00	141100	20240412	-11.48	80500	20231113	55.16	141100	-11.48	20240412	93100	34.16	20240229	141100	-11.48	20240412	80500	55.16	20231113	1.14	N	064760	500	58 억		8096297	N	N	3	N	00	N
50	20240422	160607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	120800	-9100	5	-7.01	14132273600	116709	108.22	126300	128300	118100	168800	91000	129900	121090.58	69.16	0	29778	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	14103	23.03	3.08	12	1.00	5246.00	39252.00	141100	20240412	-14.39	80500	20231113	50.06	141100	-14.39	20240412	93100	29.75	20240229	141100	-14.39	20240412	80500	50.06	20231113	1.17	N	064760	500	58 억		8074774	N	N	2	N	00	N
51	20240422	150606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	121100	-8800	5	-6.77	13370838900	110421	102.39	126300	128300	118100	168800	91000	129900	121089.64	69.16	0	30392	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	14138	23.08	3.09	12	0.95	5246.00	39252.00	141100	20240412	-14.17	80500	20231113	50.43	141100	-14.17	20240412	93100	30.08	20240229	141100	-14.17	20240412	80500	50.43	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
52	20240422	140606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	118100	-11800	5	-9.08	11438043700	94237	87.38	126300	128300	118100	168800	91000	129900	121375.30	69.16	0	24469	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	13788	22.51	3.01	12	0.81	5246.00	39252.00	141100	20240412	-16.30	80500	20231113	46.71	141100	-16.30	20240412	93100	26.85	20240229	141100	-16.30	20240412	80500	46.71	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
53	20240422	130604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	119000	-10900	5	-8.39	10138349200	83298	77.24	126300	128300	118300	168800	91000	129900	121711.80	69.16	0	21978	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	13893	22.68	3.03	12	0.71	5246.00	39252.00	141100	20240412	-15.66	80500	20231113	47.83	141100	-15.66	20240412	93100	27.82	20240229	141100	-15.66	20240412	80500	47.83	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
54	20240422	120604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	119100	-10800	5	-8.31	8947276200	73291	67.96	126300	128300	118300	168800	91000	129900	122078.78	69.16	0	18068	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	13905	22.70	3.03	12	0.63	5246.00	39252.00	141100	20240412	-15.59	80500	20231113	47.95	141100	-15.59	20240412	93100	27.93	20240229	141100	-15.59	20240412	80500	47.95	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
55	20240422	110604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	119600	-10300	5	-7.93	7018652900	57079	52.93	126300	128300	119300	168800	91000	129900	122963.84	69.16	0	10516	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	13963	22.80	3.05	12	0.49	5246.00	39252.00	141100	20240412	-15.24	80500	20231113	48.57	141100	-15.24	20240412	93100	28.46	20240229	141100	-15.24	20240412	80500	48.57	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
56	20240422	100606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	122400	-7500	5	-5.77	4283266900	34403	31.90	126300	128300	120600	168800	91000	129900	124502.71	69.16	0	3688	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	14290	23.33	3.12	12	0.29	5246.00	39252.00	141100	20240412	-13.25	80500	20231113	52.05	141100	-13.25	20240412	93100	31.47	20240229	141100	-13.25	20240412	80500	52.05	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
57	20240422	090605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	126500	-3400	5	-2.62	759972200	6010	5.57	126300	127900	125500	168800	91000	129900	126451.28	69.16	0	1774	141300	135600	128300	122600	115300	131950	118950	58	38900	500	96120	100	1	11675000	14769	24.11	3.22	12	0.05	5246.00	39252.00	141100	20240412	-10.35	80500	20231113	57.14	141100	-10.35	20240412	93100	35.88	20240229	141100	-10.35	20240412	80500	57.14	20231113	1.17	N	064760	500	58 억		8074774	N	N	38	N	00	N
58	20240419	160539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129900	-6100	5	-4.49	13793820600	107791	175.53	134000	134000	121000	176800	95200	136000	127964.97	69.23	0	-7364	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	15166	24.76	3.31	12	0.92	5246.00	39252.00	141100	20240412	-7.94	80500	20231113	61.37	141100	-7.94	20240412	93100	39.53	20240229	141100	-7.94	20240412	80500	61.37	20231113	1.17	N	064760	500	58 억		8082574	N	N	38	N	00	N
59	20240419	150544	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129500	-6500	5	-4.78	13375630300	104570	170.28	134000	134000	121000	176800	95200	136000	127910.78	69.23	0	-7782	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	15119	24.69	3.30	12	0.90	5246.00	39252.00	141100	20240412	-8.22	80500	20231113	60.87	141100	-8.22	20240412	93100	39.10	20240229	141100	-8.22	20240412	80500	60.87	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
60	20240419	140539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131200	-4800	5	-3.53	12525291500	98035	159.64	134000	134000	121000	176800	95200	136000	127763.47	69.23	0	-7179	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	15318	25.01	3.34	12	0.84	5246.00	39252.00	141100	20240412	-7.02	80500	20231113	62.98	141100	-7.02	20240412	93100	40.92	20240229	141100	-7.02	20240412	80500	62.98	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
61	20240419	130540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130800	-5200	5	-3.82	11108832500	87263	142.10	134000	134000	121000	176800	95200	136000	127302.89	69.23	0	-4003	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	15271	24.93	3.33	12	0.75	5246.00	39252.00	141100	20240412	-7.30	80500	20231113	62.48	141100	-7.30	20240412	93100	40.49	20240229	141100	-7.30	20240412	80500	62.48	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
62	20240419	120538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127200	-8800	5	-6.47	9830332800	77355	125.97	134000	134000	121000	176800	95200	136000	127080.77	69.23	0	-1992	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	14851	24.25	3.24	12	0.66	5246.00	39252.00	141100	20240412	-9.85	80500	20231113	58.01	141100	-9.85	20240412	93100	36.63	20240229	141100	-9.85	20240412	80500	58.01	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
63	20240419	110543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127000	-9000	5	-6.62	8136497700	63982	104.19	134000	134000	121000	176800	95200	136000	127168.54	69.23	0	-2679	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	14827	24.21	3.24	12	0.55	5246.00	39252.00	141100	20240412	-9.99	80500	20231113	57.76	141100	-9.99	20240412	93100	36.41	20240229	141100	-9.99	20240412	80500	57.76	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
64	20240419	100542	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127000	-9000	5	-6.62	6058640400	47612	77.53	134000	134000	121000	176800	95200	136000	127250.28	69.23	0	-4472	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	14827	24.21	3.24	12	0.41	5246.00	39252.00	141100	20240412	-9.99	80500	20231113	57.76	141100	-9.99	20240412	93100	36.41	20240229	141100	-9.99	20240412	80500	57.76	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
65	20240419	090538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129800	-6200	5	-4.56	1101198300	8414	13.70	134000	134000	121000	176800	95200	136000	130876.91	69.23	0	-756	142200	139100	136300	133200	130400	137700	131800	58	40800	500	100640	100	1	11675000	15154	24.74	3.31	12	0.07	5246.00	39252.00	141100	20240412	-8.01	80500	20231113	61.24	141100	-8.01	20240412	93100	39.42	20240229	141100	-8.01	20240412	80500	61.24	20231113	1.17	N	064760	500	58 억		8082574	N	N	0	N	00	N
66	20240418	160537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	136000	-500	5	-0.37	8389276600	61353	85.65	136800	139400	133500	177400	95600	136500	136739.27	69.26	0	-5138	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	15878	25.92	3.46	12	0.53	5246.00	39252.00	141100	20240412	-3.61	80500	20231113	68.94	141100	-3.61	20240412	93100	46.08	20240229	141100	-3.61	20240412	80500	68.94	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
67	20240418	150537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	136500	0	3	0.00	7929387900	57981	80.95	136800	139400	133500	177400	95600	136500	136759.46	69.26	0	-4455	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	15936	26.02	3.48	12	0.50	5246.00	39252.00	141100	20240412	-3.26	80500	20231113	69.57	141100	-3.26	20240412	93100	46.62	20240229	141100	-3.26	20240412	80500	69.57	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
68	20240418	140541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	135100	-1400	5	-1.03	7003087300	51185	71.46	136800	139400	133500	177400	95600	136500	136820.64	69.26	0	-2806	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	15773	25.75	3.44	12	0.44	5246.00	39252.00	141100	20240412	-4.25	80500	20231113	67.83	141100	-4.25	20240412	93100	45.11	20240229	141100	-4.25	20240412	80500	67.83	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
69	20240418	130538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137000	500	2	0.37	5294501300	38551	53.82	136800	139400	133500	177400	95600	136500	137342.86	69.26	0	-3405	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	15995	26.12	3.49	12	0.33	5246.00	39252.00	141100	20240412	-2.91	80500	20231113	70.19	141100	-2.91	20240412	93100	47.15	20240229	141100	-2.91	20240412	80500	70.19	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
70	20240418	120536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137500	1000	2	0.73	4247212200	30979	43.25	136800	139400	133500	177400	95600	136500	137104.42	69.26	0	-1620	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	16053	26.21	3.50	12	0.27	5246.00	39252.00	141100	20240412	-2.55	80500	20231113	70.81	141100	-2.55	20240412	93100	47.69	20240229	141100	-2.55	20240412	80500	70.81	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
71	20240418	110538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	138600	2100	2	1.54	3185556200	23296	32.52	136800	139400	133500	177400	95600	136500	136745.16	69.26	0	-544	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	16182	26.42	3.53	12	0.20	5246.00	39252.00	141100	20240412	-1.77	80500	20231113	72.17	141100	-1.77	20240412	93100	48.87	20240229	141100	-1.77	20240412	80500	72.17	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
72	20240418	100539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137600	1100	2	0.81	2098764100	15413	21.52	136800	138500	133500	177400	95600	136500	136163.17	69.26	0	-15	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	16065	26.23	3.51	12	0.13	5246.00	39252.00	141100	20240412	-2.48	80500	20231113	70.93	141100	-2.48	20240412	93100	47.80	20240229	141100	-2.48	20240412	80500	70.93	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
73	20240418	090538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	134600	-1900	5	-1.39	372922500	2757	3.85	136800	136800	134000	177400	95600	136500	135145.47	69.26	0	-165	143966	140232	136866	133132	129766	142100	135000	58	40900	500	101010	100	1	11675000	15715	25.66	3.43	12	0.02	5246.00	39252.00	141100	20240412	-4.61	80500	20231113	67.20	141100	-4.61	20240412	93100	44.58	20240229	141100	-4.61	20240412	80500	67.20	20231113	1.21	N	064760	500	58 억		8085579	N	N	1	N	00	N
74	20240417	160532	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	136500	3500	2	2.63	9829259100	71525	128.08	134500	140600	133500	172900	93100	133000	137424.48	69.30	0	-1876	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	15936	26.02	3.48	12	0.61	5246.00	39252.00	141100	20240412	-3.26	80500	20231113	69.57	141100	-3.26	20240412	93100	46.62	20240229	141100	-3.26	20240412	80500	69.57	20231113	1.17	N	064760	500	58 억		8090671	N	N	1	N	00	N
75	20240417	150542	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	136400	3400	2	2.56	9079992200	66003	118.19	134500	140600	133500	172900	93100	133000	137569.39	69.30	0	-1637	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	15925	26.00	3.47	12	0.57	5246.00	39252.00	141100	20240412	-3.33	80500	20231113	69.44	141100	-3.33	20240412	93100	46.51	20240229	141100	-3.33	20240412	80500	69.44	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
76	20240417	140537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137200	4200	2	3.16	7919287500	57538	103.03	134500	140600	133500	172900	93100	133000	137635.78	69.30	0	2102	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	16018	26.15	3.50	12	0.49	5246.00	39252.00	141100	20240412	-2.76	80500	20231113	70.43	141100	-2.76	20240412	93100	47.37	20240229	141100	-2.76	20240412	80500	70.43	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
77	20240417	130540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137800	4800	2	3.61	5470985100	39970	71.57	134500	138900	133500	172900	93100	133000	136877.29	69.30	0	-27	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	16088	26.27	3.51	12	0.34	5246.00	39252.00	141100	20240412	-2.34	80500	20231113	71.18	141100	-2.34	20240412	93100	48.01	20240229	141100	-2.34	20240412	80500	71.18	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
78	20240417	120540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137200	4200	2	3.16	5029379700	36765	65.83	134500	138900	133500	172900	93100	133000	136798.03	69.30	0	-74	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	16018	26.15	3.50	12	0.31	5246.00	39252.00	141100	20240412	-2.76	80500	20231113	70.43	141100	-2.76	20240412	93100	47.37	20240229	141100	-2.76	20240412	80500	70.43	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
79	20240417	110541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137300	4300	2	3.23	4378065100	32046	57.38	134500	138900	133500	172900	93100	133000	136618.15	69.30	0	21	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	16030	26.17	3.50	12	0.27	5246.00	39252.00	141100	20240412	-2.69	80500	20231113	70.56	141100	-2.69	20240412	93100	47.48	20240229	141100	-2.69	20240412	80500	70.56	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
80	20240417	100537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137000	4000	2	3.01	2654894600	19374	34.69	134500	138900	134100	172900	93100	133000	137033.89	69.30	0	679	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	15995	26.12	3.49	12	0.17	5246.00	39252.00	141100	20240412	-2.91	80500	20231113	70.19	141100	-2.91	20240412	93100	47.15	20240229	141100	-2.91	20240412	80500	70.19	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
81	20240417	090535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	135300	2300	2	1.73	208069200	1540	2.76	134500	136200	134100	172900	93100	133000	135109.87	69.30	0	358	141800	137400	134300	129900	126800	135850	128350	58	39900	500	98420	100	1	11675000	15796	25.79	3.45	12	0.01	5246.00	39252.00	141100	20240412	-4.11	80500	20231113	68.07	141100	-4.11	20240412	93100	45.33	20240229	141100	-4.11	20240412	80500	68.07	20231113	1.17	N	064760	500	58 억		8090671	N	N	34	N	00	N
82	20240416	160539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	133000	-4700	5	-3.41	7460814600	55750	42.22	135800	138700	131200	179000	96400	137700	133831.00	69.38	0	-6143	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15528	25.35	3.39	12	0.48	5246.00	39252.00	141100	20240412	-5.74	80500	20231113	65.22	141100	-5.74	20240412	93100	42.86	20240229	141100	-5.74	20240412	80500	65.22	20231113	0.96	N	064760	500	58 억		8099951	N	N	34	N	00	N
83	20240416	150536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	133200	-4500	5	-3.27	7136593000	53311	40.38	135800	138700	131200	179000	96400	137700	133866.96	69.38	0	-5948	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15551	25.39	3.39	12	0.46	5246.00	39252.00	141100	20240412	-5.60	80500	20231113	65.47	141100	-5.60	20240412	93100	43.07	20240229	141100	-5.60	20240412	80500	65.47	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
84	20240416	140535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	132900	-4800	5	-3.49	6577779400	49107	37.19	135800	138700	131200	179000	96400	137700	133947.67	69.38	0	-4944	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15516	25.33	3.39	12	0.42	5246.00	39252.00	141100	20240412	-5.81	80500	20231113	65.09	141100	-5.81	20240412	93100	42.75	20240229	141100	-5.81	20240412	80500	65.09	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
85	20240416	130537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	132900	-4800	5	-3.49	5863135300	43708	33.10	135800	138700	131200	179000	96400	137700	134143.05	69.38	0	-4608	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15516	25.33	3.39	12	0.37	5246.00	39252.00	141100	20240412	-5.81	80500	20231113	65.09	141100	-5.81	20240412	93100	42.75	20240229	141100	-5.81	20240412	80500	65.09	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
86	20240416	120539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	133300	-4400	5	-3.20	5361170700	39926	30.24	135800	138700	131200	179000	96400	137700	134277.42	69.38	0	-3667	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15563	25.41	3.40	12	0.34	5246.00	39252.00	141100	20240412	-5.53	80500	20231113	65.59	141100	-5.53	20240412	93100	43.18	20240229	141100	-5.53	20240412	80500	65.59	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
87	20240416	110536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131900	-5800	5	-4.21	4407009700	32697	24.76	135800	138700	131300	179000	96400	137700	134783.04	69.38	0	-4696	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15399	25.14	3.36	12	0.28	5246.00	39252.00	141100	20240412	-6.52	80500	20231113	63.85	141100	-6.52	20240412	93100	41.68	20240229	141100	-6.52	20240412	80500	63.85	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
88	20240416	100530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	135500	-2200	5	-1.60	2736477100	20134	15.25	135800	138700	134000	179000	96400	137700	135912.97	69.38	0	-2630	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15820	25.83	3.45	12	0.17	5246.00	39252.00	141100	20240412	-3.97	80500	20231113	68.32	141100	-3.97	20240412	93100	45.54	20240229	141100	-3.97	20240412	80500	68.32	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
89	20240416	090531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	135700	-2000	5	-1.45	501820600	3708	2.81	135800	137700	134500	179000	96400	137700	135332.66	69.38	0	605	149166	143432	135266	129532	121366	146300	132400	58	41300	500	101890	100	1	11675000	15843	25.87	3.46	12	0.03	5246.00	39252.00	141100	20240412	-3.83	80500	20231113	68.57	141100	-3.83	20240412	93100	45.76	20240229	141100	-3.83	20240412	80500	68.57	20231113	0.96	N	064760	500	58 억		8099951	N	N	93	N	00	N
90	20240415	160529	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137700	4700	2	3.53	17704577500	131930	124.94	129500	141000	127100	172900	93100	133000	134195.36	69.47	0	-1086	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	16076	26.25	3.51	12	1.13	5246.00	39252.00	141100	20240412	-2.41	80500	20231113	71.06	141100	-2.41	20240412	93100	47.91	20240229	141100	-2.41	20240412	80500	71.06	20231113	0.92	N	064760	500	58 억		8110046	N	N	93	N	00	N
91	20240415	150532	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137800	4800	2	3.61	16945398800	126409	119.71	129500	141000	127100	172900	93100	133000	134052.25	69.47	0	38	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	16088	26.27	3.51	12	1.08	5246.00	39252.00	141100	20240412	-2.34	80500	20231113	71.18	141100	-2.34	20240412	93100	48.01	20240229	141100	-2.34	20240412	80500	71.18	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
92	20240415	140527	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	137500	4500	2	3.38	13840087200	103893	98.39	129500	141000	127100	172900	93100	133000	133214.84	69.47	0	2830	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	16053	26.21	3.50	12	0.89	5246.00	39252.00	141100	20240412	-2.55	80500	20231113	70.81	141100	-2.55	20240412	93100	47.69	20240229	141100	-2.55	20240412	80500	70.81	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
93	20240415	130523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129100	-3900	5	-2.93	5274147300	40997	38.82	129500	131800	127100	172900	93100	133000	128645.98	69.47	0	6549	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	15072	24.61	3.29	12	0.35	5246.00	39252.00	141100	20240412	-8.50	80500	20231113	60.37	141100	-8.50	20240412	93100	38.67	20240229	141100	-8.50	20240412	80500	60.37	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
94	20240415	120531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127300	-5700	5	-4.29	4680926000	36367	34.44	129500	131800	127200	172900	93100	133000	128712.26	69.47	0	5309	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	14862	24.27	3.24	12	0.31	5246.00	39252.00	141100	20240412	-9.78	80500	20231113	58.14	141100	-9.78	20240412	93100	36.73	20240229	141100	-9.78	20240412	80500	58.14	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
95	20240415	110530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	128500	-4500	5	-3.38	4162020400	32306	30.59	129500	131800	127200	172900	93100	133000	128829.77	69.47	0	5707	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	15002	24.49	3.27	12	0.28	5246.00	39252.00	141100	20240412	-8.93	80500	20231113	59.63	141100	-8.93	20240412	93100	38.02	20240229	141100	-8.93	20240412	80500	59.63	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
96	20240415	100529	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130100	-2900	5	-2.18	2773755000	21454	20.32	129500	131800	127500	172900	93100	133000	129286.57	69.47	0	1578	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	15189	24.80	3.31	12	0.18	5246.00	39252.00	141100	20240412	-7.80	80500	20231113	61.61	141100	-7.80	20240412	93100	39.74	20240229	141100	-7.80	20240412	80500	61.61	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
97	20240415	090531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	128800	-4200	5	-3.16	1104630100	8566	8.11	129500	131800	127500	172900	93100	133000	128949.98	69.47	0	460	146133	139566	134533	127966	122933	142850	131250	58	39900	500	98420	100	1	11675000	15037	24.55	3.28	12	0.07	5246.00	39252.00	141100	20240412	-8.72	80500	20231113	60.00	141100	-8.72	20240412	93100	38.35	20240229	141100	-8.72	20240412	80500	60.00	20231113	0.92	N	064760	500	58 억		8110046	N	N	561	N	00	N
98	20240412	160528	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	133000	3100	2	2.39	14200372800	105470	190.56	132000	141100	129500	168800	91000	129900	134649.82	69.60	0	-15374	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15528	25.35	3.39	12	0.90	5246.00	39252.00	141100	20240412	-5.74	80500	20231113	65.22	141100	-5.74	20240412	93100	42.86	20240229	141100	-5.74	20240412	80500	65.22	20231113	0.89	N	064760	500	58 억		8125379	N	N	561	N	00	N
99	20240412	150529	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	133000	3100	2	2.39	13693928300	101660	183.67	132000	141100	129500	168800	91000	129900	134714.20	69.60	0	-14895	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15528	25.35	3.39	12	0.87	5246.00	39252.00	141100	20240412	-5.74	80500	20231113	65.22	141100	-5.74	20240412	93100	42.86	20240229	141100	-5.74	20240412	80500	65.22	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
100	20240412	140528	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	133100	3200	2	2.46	12911114100	95784	173.06	132000	141100	129500	168800	91000	129900	134805.94	69.60	0	-14010	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15539	25.37	3.39	12	0.82	5246.00	39252.00	141100	20240412	-5.67	80500	20231113	65.34	141100	-5.67	20240412	93100	42.96	20240229	141100	-5.67	20240412	80500	65.34	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
101	20240412	130523	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	133900	4000	2	3.08	12236993000	90738	163.94	132000	141100	129500	168800	91000	129900	134873.45	69.60	0	-12479	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15633	25.52	3.41	12	0.78	5246.00	39252.00	141100	20240412	-5.10	80500	20231113	66.34	141100	-5.10	20240412	93100	43.82	20240229	141100	-5.10	20240412	80500	66.34	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
102	20240412	120528	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	133400	3500	2	2.69	11327809100	83912	151.61	132000	141100	129500	168800	91000	129900	135010.42	69.60	0	-10489	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15574	25.43	3.40	12	0.72	5246.00	39252.00	141100	20240412	-5.46	80500	20231113	65.71	141100	-5.46	20240412	93100	43.29	20240229	141100	-5.46	20240412	80500	65.71	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
103	20240412	110524	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	138000	8100	2	6.24	9565930000	70948	128.19	132000	141100	129500	168800	91000	129900	134846.33	69.60	0	-6576	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	16112	26.31	3.52	12	0.61	5246.00	39252.00	141100	20240412	-2.20	80500	20231113	71.43	141100	-2.20	20240412	93100	48.23	20240229	141100	-2.20	20240412	80500	71.43	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
104	20240412	100526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131500	1600	2	1.23	3257313900	24740	44.70	132000	134300	129500	168800	91000	129900	131678.52	69.60	0	-2495	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15353	25.07	3.35	12	0.21	5246.00	39252.00	139100	20240402	-5.46	80500	20231113	63.35	139100	-5.46	20240402	93100	41.25	20240229	139100	-5.46	20240402	80500	63.35	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
105	20240412	090525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	133200	3300	2	2.54	1156291800	8694	15.71	132000	134300	131000	168800	91000	129900	133083.79	69.60	0	1138	139833	134866	130533	125566	121233	137350	128050	58	38900	500	96120	100	1	11675000	15551	25.39	3.39	12	0.07	5246.00	39252.00	139100	20240402	-4.24	80500	20231113	65.47	139100	-4.24	20240402	93100	43.07	20240229	139100	-4.24	20240402	80500	65.47	20231113	0.89	N	064760	500	58 억		8125379	N	N	63	N	00	N
106	20240411	160521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129900	-2100	5	-1.59	7199118100	55230	129.01	129700	135500	126200	171600	92400	132000	130351.57	69.55	0	2371	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15166	24.76	3.31	12	0.47	5246.00	39252.00	139100	20240402	-6.61	80500	20231113	61.37	139100	-6.61	20240402	93100	39.53	20240229	139100	-6.61	20240402	80500	61.37	20231113	0.89	N	064760	500	58 억		8119866	N	N	63	N	00	N
107	20240411	150528	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131000	-1000	5	-0.76	6346057700	48668	113.68	129700	135500	126200	171600	92400	132000	130394.87	69.55	0	2151	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15294	24.97	3.34	12	0.42	5246.00	39252.00	139100	20240402	-5.82	80500	20231113	62.73	139100	-5.82	20240402	93100	40.71	20240229	139100	-5.82	20240402	80500	62.73	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
108	20240411	140525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130800	-1200	5	-0.91	5899456200	45250	105.70	129700	135500	126200	171600	92400	132000	130374.72	69.55	0	1534	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15271	24.93	3.33	12	0.39	5246.00	39252.00	139100	20240402	-5.97	80500	20231113	62.48	139100	-5.97	20240402	93100	40.49	20240229	139100	-5.97	20240402	80500	62.48	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
109	20240411	130518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130700	-1300	5	-0.98	5316436600	40814	95.34	129700	135500	126200	171600	92400	132000	130260.12	69.55	0	2363	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15259	24.91	3.33	12	0.35	5246.00	39252.00	139100	20240402	-6.04	80500	20231113	62.36	139100	-6.04	20240402	93100	40.39	20240229	139100	-6.04	20240402	80500	62.36	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
110	20240411	120525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130400	-1600	5	-1.21	4504399300	34559	80.73	129700	135500	126200	171600	92400	132000	130339.40	69.55	0	704	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15224	24.86	3.32	12	0.30	5246.00	39252.00	139100	20240402	-6.25	80500	20231113	61.99	139100	-6.25	20240402	93100	40.06	20240229	139100	-6.25	20240402	80500	61.99	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
111	20240411	110521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	132100	100	2	0.08	3547452700	27293	63.75	129700	135500	126200	171600	92400	132000	129976.65	69.55	0	478	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	15423	25.18	3.37	12	0.23	5246.00	39252.00	139100	20240402	-5.03	80500	20231113	64.10	139100	-5.03	20240402	93100	41.89	20240229	139100	-5.03	20240402	80500	64.10	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
112	20240411	100526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	128200	-3800	5	-2.88	1765565800	13830	32.31	129700	130000	126200	171600	92400	132000	127662.02	69.55	0	1753	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	14967	24.44	3.27	12	0.12	5246.00	39252.00	139100	20240402	-7.84	80500	20231113	59.25	139100	-7.84	20240402	93100	37.70	20240229	139100	-7.84	20240402	80500	59.25	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
113	20240411	090523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127500	-4500	5	-3.41	295529700	2296	5.36	129700	130000	127500	171600	92400	132000	128715.03	69.55	0	-159	138066	135032	130866	127832	123666	136550	129350	58	39600	500	97680	100	1	11675000	14886	24.30	3.25	12	0.02	5246.00	39252.00	139100	20240402	-8.34	80500	20231113	58.39	139100	-8.34	20240402	93100	36.95	20240229	139100	-8.34	20240402	80500	58.39	20231113	0.89	N	064760	500	58 억		8119866	N	N	5	N	00	N
114	20240409	160515	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	132000	2400	2	1.85	5557982500	42577	96.42	129600	133900	126700	168400	90800	129600	130533.59	69.56	0	4188	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15411	25.16	3.36	12	0.36	5246.00	39252.00	139100	20240402	-5.10	80500	20231113	63.98	139100	-5.10	20240402	93100	41.78	20240229	139100	-5.10	20240402	80500	63.98	20231113	0.92	N	064760	500	58 억		8120932	N	N	5	N	00	N
115	20240409	150517	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131400	1800	2	1.39	5160059000	39557	89.58	129600	133900	126700	168400	90800	129600	130446.17	69.56	0	4018	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15341	25.05	3.35	12	0.34	5246.00	39252.00	139100	20240402	-5.54	80500	20231113	63.23	139100	-5.54	20240402	93100	41.14	20240229	139100	-5.54	20240402	80500	63.23	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
116	20240409	140521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	133600	4000	2	3.09	4270650400	32799	74.27	129600	133900	126700	168400	90800	129600	130206.73	69.56	0	3007	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15598	25.47	3.40	12	0.28	5246.00	39252.00	139100	20240402	-3.95	80500	20231113	65.96	139100	-3.95	20240402	93100	43.50	20240229	139100	-3.95	20240402	80500	65.96	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
117	20240409	130516	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129400	-200	5	-0.15	2648102200	20522	46.47	129600	131700	126700	168400	90800	129600	129037.24	69.56	0	841	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15107	24.67	3.30	12	0.18	5246.00	39252.00	139100	20240402	-6.97	80500	20231113	60.75	139100	-6.97	20240402	93100	38.99	20240229	139100	-6.97	20240402	80500	60.75	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
118	20240409	120519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127400	-2200	5	-1.70	2055554900	15908	36.02	129600	131700	127000	168400	90800	129600	129215.17	69.56	0	113	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	14874	24.29	3.25	12	0.14	5246.00	39252.00	139100	20240402	-8.41	80500	20231113	58.26	139100	-8.41	20240402	93100	36.84	20240229	139100	-8.41	20240402	80500	58.26	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
119	20240409	110517	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	127700	-1900	5	-1.47	1604426900	12372	28.02	129600	131700	127600	168400	90800	129600	129682.10	69.56	0	-823	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	14909	24.34	3.25	12	0.11	5246.00	39252.00	139100	20240402	-8.20	80500	20231113	58.63	139100	-8.20	20240402	93100	37.16	20240229	139100	-8.20	20240402	80500	58.63	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
120	20240409	100514	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129200	-400	5	-0.31	999573200	7677	17.38	129600	131700	128400	168400	90800	129600	130203.62	69.56	0	-680	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15084	24.63	3.29	12	0.07	5246.00	39252.00	139100	20240402	-7.12	80500	20231113	60.50	139100	-7.12	20240402	93100	38.78	20240229	139100	-7.12	20240402	80500	60.50	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
121	20240409	090523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129300	-300	5	-0.23	72070500	558	1.26	129600	129900	128400	168400	90800	129600	129158.60	69.56	0	-59	136200	132900	130900	127600	125600	131900	126600	58	38800	500	95900	100	1	11675000	15096	24.65	3.29	12	0.00	5246.00	39252.00	139100	20240402	-7.05	80500	20231113	60.62	139100	-7.05	20240402	93100	38.88	20240229	139100	-7.05	20240402	80500	60.62	20231113	0.92	N	064760	500	58 억		8120932	N	N	841	N	00	N
122	20240408	160511	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129600	-4000	5	-2.99	5746860500	44073	64.42	133600	134200	128900	173600	93600	133600	130395.85	69.55	0	-4107	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15131	24.70	3.30	12	0.38	5246.00	39252.00	139100	20240402	-6.83	80500	20231113	60.99	139100	-6.83	20240402	93100	39.21	20240229	139100	-6.83	20240402	80500	60.99	20231113	0.93	N	064760	500	58 억		8120207	N	N	841	N	00	N
123	20240408	150518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129300	-4300	5	-3.22	5409674600	41470	60.61	133600	134200	128900	173600	93600	133600	130447.83	69.55	0	-4204	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15096	24.65	3.29	12	0.36	5246.00	39252.00	139100	20240402	-7.05	80500	20231113	60.62	139100	-7.05	20240402	93100	38.88	20240229	139100	-7.05	20240402	80500	60.62	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
124	20240408	140519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129600	-4000	5	-2.99	4593815100	35162	51.39	133600	134200	129100	173600	93600	133600	130647.07	69.55	0	-3413	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15131	24.70	3.30	12	0.30	5246.00	39252.00	139100	20240402	-6.83	80500	20231113	60.99	139100	-6.83	20240402	93100	39.21	20240229	139100	-6.83	20240402	80500	60.99	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
125	20240408	130515	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	131300	-2300	5	-1.72	3753525400	28702	41.95	133600	134200	129100	173600	93600	133600	130775.65	69.55	0	-1635	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15329	25.03	3.35	12	0.25	5246.00	39252.00	139100	20240402	-5.61	80500	20231113	63.11	139100	-5.61	20240402	93100	41.03	20240229	139100	-5.61	20240402	80500	63.11	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
126	20240408	120518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130000	-3600	5	-2.69	3315417500	25340	37.04	133600	134200	129100	173600	93600	133600	130837.20	69.55	0	-1325	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15178	24.78	3.31	12	0.22	5246.00	39252.00	139100	20240402	-6.54	80500	20231113	61.49	139100	-6.54	20240402	93100	39.63	20240229	139100	-6.54	20240402	80500	61.49	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
127	20240408	110519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	129500	-4100	5	-3.07	2705400500	20631	30.15	133600	134200	129400	173600	93600	133600	131132.67	69.55	0	-1186	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15119	24.69	3.30	12	0.18	5246.00	39252.00	139100	20240402	-6.90	80500	20231113	60.87	139100	-6.90	20240402	93100	39.10	20240229	139100	-6.90	20240402	80500	60.87	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
128	20240408	100513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	130400	-3200	5	-2.40	2007971600	15273	22.32	133600	134200	130000	173600	93600	133600	131471.84	69.55	0	-1240	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15224	24.86	3.32	12	0.13	5246.00	39252.00	139100	20240402	-6.25	80500	20231113	61.99	139100	-6.25	20240402	93100	40.06	20240229	139100	-6.25	20240402	80500	61.99	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
129	20240408	090517	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	132400	-1200	5	-0.90	186891700	1407	2.06	133600	133700	131200	173600	93600	133600	132829.37	69.55	0	-262	143266	138432	131966	127132	120666	140850	129550	58	40000	500	98860	100	1	11675000	15458	25.24	3.37	12	0.01	5246.00	39252.00	139100	20240402	-4.82	80500	20231113	64.47	139100	-4.82	20240402	93100	42.21	20240229	139100	-4.82	20240402	80500	64.47	20231113	0.93	N	064760	500	58 억		8120207	N	N	510	N	00	N
130	20240405	160518	57	100.00	KSQ150		반도체	N	N	N	N		N	133600	3200	2	2.45	8957451000	68287	108.68	125500	136800	125500	169500	91300	130400	131167.96	69.56	0	2764	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15598	25.47	3.40	12	0.58	5246.00	39252.00	139100	20240402	-3.95	80500	20231113	65.96	139100	-3.95	20240402	93100	43.50	20240229	139100	-3.95	20240402	80500	65.96	20231113	0.94	N	064760	500	58 억		8120859	N	N	510	N	00	N
131	20240405	150514	57	100.00	KSQ150		반도체	N	N	N	N		N	133500	3100	2	2.38	8330947100	63594	101.21	125500	136800	125500	169500	91300	130400	131002.09	69.56	0	3164	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15586	25.45	3.40	12	0.54	5246.00	39252.00	139100	20240402	-4.03	80500	20231113	65.84	139100	-4.03	20240402	93100	43.39	20240229	139100	-4.03	20240402	80500	65.84	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
132	20240405	140512	57	100.00	KSQ150		반도체	N	N	N	N		N	130300	-100	5	-0.08	5508826200	42509	67.65	125500	132300	125500	169500	91300	130400	129592.00	69.56	0	1526	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15213	24.84	3.32	12	0.36	5246.00	39252.00	139100	20240402	-6.33	80500	20231113	61.86	139100	-6.33	20240402	93100	39.96	20240229	139100	-6.33	20240402	80500	61.86	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
133	20240405	130513	57	100.00	KSQ150		반도체	N	N	N	N		N	130600	200	2	0.15	4882413700	37711	60.02	125500	132300	125500	169500	91300	130400	129469.22	69.56	0	1607	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15248	24.90	3.33	12	0.32	5246.00	39252.00	139100	20240402	-6.11	80500	20231113	62.24	139100	-6.11	20240402	93100	40.28	20240229	139100	-6.11	20240402	80500	62.24	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
134	20240405	120514	57	100.00	KSQ150		반도체	N	N	N	N		N	130100	-300	5	-0.23	3698174900	28651	45.60	125500	132300	125500	169500	91300	130400	129076.64	69.56	0	3495	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15189	24.80	3.31	12	0.25	5246.00	39252.00	139100	20240402	-6.47	80500	20231113	61.61	139100	-6.47	20240402	93100	39.74	20240229	139100	-6.47	20240402	80500	61.61	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
135	20240405	110517	57	100.00	KSQ150		반도체	N	N	N	N		N	129600	-800	5	-0.61	3327806200	25796	41.05	125500	132300	125500	169500	91300	130400	129004.74	69.56	0	2872	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15131	24.70	3.30	12	0.22	5246.00	39252.00	139100	20240402	-6.83	80500	20231113	60.99	139100	-6.83	20240402	93100	39.21	20240229	139100	-6.83	20240402	80500	60.99	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
136	20240405	100436	57	100.00	KSQ150		반도체	N	N	N	N		N	131700	1300	2	1.00	2495236500	19429	30.92	125500	131700	125500	169500	91300	130400	128428.46	69.56	0	2998	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	15376	25.10	3.36	12	0.17	5246.00	39252.00	139100	20240402	-5.32	80500	20231113	63.60	139100	-5.32	20240402	93100	41.46	20240229	139100	-5.32	20240402	80500	63.60	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
137	20240405	090508	57	100.00	KSQ150		반도체	N	N	N	N		N	126500	-3900	5	-2.99	505750100	4005	6.37	125500	128400	125500	169500	91300	130400	126279.68	69.56	0	1538	139666	135032	131566	126932	123466	133300	125200	58	39100	500	96490	100	1	11675000	14769	24.11	3.22	12	0.03	5246.00	39252.00	139100	20240402	-9.06	80500	20231113	57.14	139100	-9.06	20240402	93100	35.88	20240229	139100	-9.06	20240402	80500	57.14	20231113	0.94	N	064760	500	58 억		8120859	N	N	99	N	00	N
138	20240404	160509	57	100.00	KSQ150		반도체	N	N	N	N		N	130400	1500	2	1.16	8241117400	62645	87.06	132300	136200	128100	167500	90300	128900	131561.99	69.66	0	-15306	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15224	24.86	3.32	12	0.54	5246.00	39252.00	139100	20240402	-6.25	80500	20231113	61.99	139100	-6.25	20240402	93100	40.06	20240229	139100	-6.25	20240402	80500	61.99	20231113	1.01	N	064760	500	58 억		8133039	N	N	97	N	00	N
139	20240404	150507	57	100.00	KSQ150		반도체	N	N	N	N		N	130200	1300	2	1.01	7891220200	59960	83.33	132300	136200	128100	167500	90300	128900	131613.10	69.66	0	-14883	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15201	24.82	3.32	12	0.51	5246.00	39252.00	139100	20240402	-6.40	80500	20231113	61.74	139100	-6.40	20240402	93100	39.85	20240229	139100	-6.40	20240402	80500	61.74	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
140	20240404	140507	57	100.00	KSQ150		반도체	N	N	N	N		N	132300	3400	2	2.64	6763927300	51358	71.38	132300	136200	128100	167500	90300	128900	131707.60	69.66	0	-9686	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15446	25.22	3.37	12	0.44	5246.00	39252.00	139100	20240402	-4.89	80500	20231113	64.35	139100	-4.89	20240402	93100	42.11	20240229	139100	-4.89	20240402	80500	64.35	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
141	20240404	130504	57	100.00	KSQ150		반도체	N	N	N	N		N	130800	1900	2	1.47	6165990700	46811	65.06	132300	136200	128100	167500	90300	128900	131727.68	69.66	0	-7806	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15271	24.93	3.33	12	0.40	5246.00	39252.00	139100	20240402	-5.97	80500	20231113	62.48	139100	-5.97	20240402	93100	40.49	20240229	139100	-5.97	20240402	80500	62.48	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
142	20240404	120505	57	100.00	KSQ150		반도체	N	N	N	N		N	130600	1700	2	1.32	5655103900	42905	59.63	132300	136200	128100	167500	90300	128900	131812.78	69.66	0	-5743	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15248	24.90	3.33	12	0.37	5246.00	39252.00	139100	20240402	-6.11	80500	20231113	62.24	139100	-6.11	20240402	93100	40.28	20240229	139100	-6.11	20240402	80500	62.24	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
143	20240404	110506	57	100.00	KSQ150		반도체	N	N	N	N		N	131500	2600	2	2.02	4875295300	36978	51.39	132300	136200	128100	167500	90300	128900	131851.99	69.66	0	-2270	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15353	25.07	3.35	12	0.32	5246.00	39252.00	139100	20240402	-5.46	80500	20231113	63.35	139100	-5.46	20240402	93100	41.25	20240229	139100	-5.46	20240402	80500	63.35	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
144	20240404	100507	57	100.00	KSQ150		반도체	N	N	N	N		N	133100	4200	2	3.26	3344033200	25278	35.13	132300	136200	128100	167500	90300	128900	132305.21	69.66	0	-953	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15539	25.37	3.39	12	0.22	5246.00	39252.00	139100	20240402	-4.31	80500	20231113	65.34	139100	-4.31	20240402	93100	42.96	20240229	139100	-4.31	20240402	80500	65.34	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
145	20240404	090507	57	100.00	KSQ150		반도체	N	N	N	N		N	129800	900	2	0.70	451566700	3458	4.81	132300	132400	128100	167500	90300	128900	130642.01	69.66	0	-904	134100	131500	127000	124400	119900	132800	125700	58	38600	500	95380	100	1	11675000	15154	24.74	3.31	12	0.03	5246.00	39252.00	139100	20240402	-6.69	80500	20231113	61.24	139100	-6.69	20240402	93100	39.42	20240229	139100	-6.69	20240402	80500	61.24	20231113	1.01	N	064760	500	58 억		8133039	N	N	7341	N	00	N
146	20240403	160507	57	100.00	KSQ150		반도체	N	N	N	N		N	128900	2000	2	1.58	9149338700	71863	76.69	123200	129600	122500	164900	88900	126900	127316.01	69.66	0	1274	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	15049	24.57	3.28	12	0.62	5246.00	39252.00	139100	20240402	-7.33	80500	20231113	60.12	139100	-7.33	20240402	93100	38.45	20240229	139100	-7.33	20240402	80500	60.12	20231113	0.99	N	064760	500	58 억		8132778	N	N	7337	N	00	N
147	20240403	150504	57	100.00	KSQ150		반도체	N	N	N	N		N	127400	500	2	0.39	8551255900	67206	71.72	123200	129600	122500	164900	88900	126900	127239.69	69.66	0	2167	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14874	24.29	3.25	12	0.58	5246.00	39252.00	139100	20240402	-8.41	80500	20231113	58.26	139100	-8.41	20240402	93100	36.84	20240229	139100	-8.41	20240402	80500	58.26	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
148	20240403	140501	57	100.00	KSQ150		반도체	N	N	N	N		N	129200	2300	2	1.81	7181833900	56553	60.35	123200	129400	122500	164900	88900	126900	126993.05	69.66	0	4615	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	15084	24.63	3.29	12	0.48	5246.00	39252.00	139100	20240402	-7.12	80500	20231113	60.50	139100	-7.12	20240402	93100	38.78	20240229	139100	-7.12	20240402	80500	60.50	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
149	20240403	130502	57	100.00	KSQ150		반도체	N	N	N	N		N	128200	1300	2	1.02	6136704200	48420	51.67	123200	129300	122500	164900	88900	126900	126738.89	69.66	0	5108	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14967	24.44	3.27	12	0.41	5246.00	39252.00	139100	20240402	-7.84	80500	20231113	59.25	139100	-7.84	20240402	93100	37.70	20240229	139100	-7.84	20240402	80500	59.25	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
150	20240403	120503	57	100.00	KSQ150		반도체	N	N	N	N		N	128200	1300	2	1.02	5236845500	41385	44.17	123200	129300	122500	164900	88900	126900	126539.33	69.66	0	2915	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14967	24.44	3.27	12	0.35	5246.00	39252.00	139100	20240402	-7.84	80500	20231113	59.25	139100	-7.84	20240402	93100	37.70	20240229	139100	-7.84	20240402	80500	59.25	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
151	20240403	110501	57	100.00	KSQ150		반도체	N	N	N	N		N	127700	800	2	0.63	4338625200	34354	36.66	123200	129300	122500	164900	88900	126900	126290.94	69.66	0	2234	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14909	24.34	3.25	12	0.29	5246.00	39252.00	139100	20240402	-8.20	80500	20231113	58.63	139100	-8.20	20240402	93100	37.16	20240229	139100	-8.20	20240402	80500	58.63	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
152	20240403	100504	57	100.00	KSQ150		반도체	N	N	N	N		N	127100	200	2	0.16	3186789300	25373	27.08	123200	128900	122500	164900	88900	126900	125595.44	69.66	0	3488	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14839	24.23	3.24	12	0.22	5246.00	39252.00	139100	20240402	-8.63	80500	20231113	57.89	139100	-8.63	20240402	93100	36.52	20240229	139100	-8.63	20240402	80500	57.89	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
153	20240403	090504	57	100.00	KSQ150		반도체	N	N	N	N		N	123300	-3600	5	-2.84	789867300	6405	6.84	123200	125700	122500	164900	88900	126900	123296.23	69.66	0	1242	145100	136000	130000	120900	114900	133000	117900	58	38000	500	93900	100	1	11675000	14395	23.50	3.14	12	0.05	5246.00	39252.00	139100	20240402	-11.36	80500	20231113	53.17	139100	-11.36	20240402	93100	32.44	20240229	139100	-11.36	20240402	80500	53.17	20231113	0.99	N	064760	500	58 억		8132778	N	N	228	N	00	N
154	20240402	160454	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	126900	-4500	5	-3.42	11375261800	87640	85.24	136900	139100	124000	170800	92000	131400	129797.77	69.57	0	-3533	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14816	24.19	3.23	12	0.75	5246.00	39252.00	139100	20240402	-8.77	80500	20231113	57.64	139100	-8.77	20240402	93100	36.31	20240229	139100	-8.77	20240402	80500	57.64	20231113	0.89	N	064760	500	58 억		8122273	N	N	228	N	01	N
155	20240402	150501	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	125800	-5600	5	-4.26	10609902900	81608	79.37	136900	139100	124000	170800	92000	131400	130010.57	69.57	0	-3812	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14687	23.98	3.20	12	0.70	5246.00	39252.00	139100	20240402	-9.56	80500	20231113	56.27	139100	-9.56	20240402	93100	35.12	20240229	139100	-9.56	20240402	80500	56.27	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
156	20240402	140503	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	125300	-6100	5	-4.64	9571714900	73313	71.30	136900	139100	124000	170800	92000	131400	130559.59	69.57	0	-3942	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14629	23.88	3.19	12	0.63	5246.00	39252.00	139100	20240402	-9.92	80500	20231113	55.65	139100	-9.92	20240402	93100	34.59	20240229	139100	-9.92	20240402	80500	55.65	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
157	20240402	130455	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	126000	-5400	5	-4.11	8134024400	61812	60.12	136900	139100	125800	170800	92000	131400	131592.97	69.57	0	-6333	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14711	24.02	3.21	12	0.53	5246.00	39252.00	139100	20240402	-9.42	80500	20231113	56.52	139100	-9.42	20240402	93100	35.34	20240229	139100	-9.42	20240402	80500	56.52	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
158	20240402	120455	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	128400	-3000	5	-2.28	7016384500	53067	51.61	136900	139100	127600	170800	92000	131400	132217.47	69.57	0	-4411	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14991	24.48	3.27	12	0.45	5246.00	39252.00	139100	20240402	-7.69	80500	20231113	59.50	139100	-7.69	20240402	93100	37.92	20240229	139100	-7.69	20240402	80500	59.50	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
159	20240402	110456	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	128100	-3300	5	-2.51	6333082700	47761	46.45	136900	139100	127600	170800	92000	131400	132599.46	69.57	0	-4271	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	14956	24.42	3.26	12	0.41	5246.00	39252.00	139100	20240402	-7.91	80500	20231113	59.13	139100	-7.91	20240402	93100	37.59	20240229	139100	-7.91	20240402	80500	59.13	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
160	20240402	100457	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	130100	-1300	5	-0.99	5046650000	37802	36.77	136900	139100	127600	170800	92000	131400	133502.20	69.57	0	-5442	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	15189	24.80	3.31	12	0.32	5246.00	39252.00	139100	20240402	-6.47	80500	20231113	61.61	139100	-6.47	20240402	93100	39.74	20240229	139100	-6.47	20240402	80500	61.61	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
161	20240402	090456	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	137100	5700	2	4.34	1975530000	14398	14.00	136900	139100	135000	170800	92000	131400	137208.64	69.57	0	716	138800	135100	131300	127600	123800	133200	125700	58	39400	500	97230	100	1	11675000	16006	26.13	3.49	12	0.12	5246.00	39252.00	139100	20240402	-1.44	80500	20231113	70.31	139100	-1.44	20240402	93100	47.26	20240229	139100	-1.44	20240402	80500	70.31	20231113	0.89	N	064760	500	58 억		8122273	N	N	1238	N	01	N
162	20240401	160454	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	131400	1300	2	1.00	13474350300	102498	49.03	131500	135000	127500	169100	91100	130100	131462.66	69.52	0	9468	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15341	25.05	3.35	12	0.88	5246.00	39252.00	135000	20240401	-2.67	80500	20231113	63.23	135000	-2.67	20240401	93100	41.14	20240229	135000	-2.67	20240401	80500	63.23	20231113	0.89	N	064760	500	58 억		8116487	N	N	1238	N	00	N
163	20240401	150456	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	130900	800	2	0.61	12685528400	96470	46.14	131500	135000	127500	169100	91100	130100	131500.33	69.52	0	8183	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15283	24.95	3.33	12	0.83	5246.00	39252.00	135000	20240401	-3.04	80500	20231113	62.61	135000	-3.04	20240401	93100	40.60	20240229	135000	-3.04	20240401	80500	62.61	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
164	20240401	140453	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	132200	2100	2	1.61	11439493600	86999	41.61	131500	135000	127500	169100	91100	130100	131493.47	69.52	0	8654	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15434	25.20	3.37	12	0.75	5246.00	39252.00	135000	20240401	-2.07	80500	20231113	64.22	135000	-2.07	20240401	93100	42.00	20240229	135000	-2.07	20240401	80500	64.22	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
165	20240401	130453	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	129900	-200	5	-0.15	9761522800	74218	35.50	131500	135000	127500	169100	91100	130100	131529.24	69.52	0	8956	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15166	24.76	3.31	12	0.64	5246.00	39252.00	135000	20240401	-3.78	80500	20231113	61.37	135000	-3.78	20240401	93100	39.53	20240229	135000	-3.78	20240401	80500	61.37	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
166	20240401	120456	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	128500	-1600	5	-1.23	9038647000	68601	32.81	131500	135000	128500	169100	91100	130100	131762.11	69.52	0	7317	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15002	24.49	3.27	12	0.59	5246.00	39252.00	135000	20240401	-4.81	80500	20231113	59.63	135000	-4.81	20240401	93100	38.02	20240229	135000	-4.81	20240401	80500	59.63	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
167	20240401	110454	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	129600	-500	5	-0.38	7844339800	59371	28.40	131500	135000	129100	169100	91100	130100	132131.63	69.52	0	4115	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15131	24.70	3.30	12	0.51	5246.00	39252.00	135000	20240401	-4.00	80500	20231113	60.99	135000	-4.00	20240401	93100	39.21	20240229	135000	-4.00	20240401	80500	60.99	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
168	20240401	100451	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	132200	2100	2	1.61	6514092800	49207	23.54	131500	135000	129100	169100	91100	130100	132391.67	69.52	0	2041	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15434	25.20	3.37	12	0.42	5246.00	39252.00	135000	20240401	-2.07	80500	20231113	64.22	135000	-2.07	20240401	93100	42.00	20240229	135000	-2.07	20240401	80500	64.22	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N
169	20240401	090453	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	134600	4500	2	3.46	2792939700	21005	10.05	131500	134700	131500	169100	91100	130100	132995.80	69.52	0	-2869	138700	134400	125800	121500	112900	136550	123650	58	39000	500	96270	100	1	11675000	15715	25.66	3.43	12	0.18	5246.00	39252.00	134700	20240401	-0.07	80500	20231113	67.20	134700	-0.07	20240401	93100	44.58	20240229	134700	-0.07	20240401	80500	67.20	20231113	0.89	N	064760	500	58 억		8116487	N	N	170	N	00	N