KissMeData/036930/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	160450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	750	2	2.20	20308495300	584764	81.23	34250	35200	33300	44350	23950	34150	34729.06	10.34	0	41200	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16839	49.50	3.17	12	1.21	705.00	11017.00	41450	20240408	-15.80	14770	20230515	136.29	41450	-15.80	20240408	26900	29.74	20240206	41450	-15.80	20240408	14770	136.29	20230515	3.10	N	036930	500	241 억		4988243	N	N	663	N	00	N
3	20240430	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	950	2	2.78	18495731400	532874	74.02	34250	35200	33300	44350	23950	34150	34709.55	10.34	0	35775	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16935	49.79	3.19	12	1.10	705.00	11017.00	41450	20240408	-15.32	14770	20230515	137.64	41450	-15.32	20240408	26900	30.48	20240206	41450	-15.32	20240408	14770	137.64	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
4	20240430	140452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	700	2	2.05	15549466500	448639	62.32	34250	35200	33300	44350	23950	34150	34659.37	10.34	0	28409	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16815	49.43	3.16	12	0.93	705.00	11017.00	41450	20240408	-15.92	14770	20230515	135.95	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	14770	135.95	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
5	20240430	130450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	900	2	2.64	13209195550	381673	53.02	34250	35150	33300	44350	23950	34150	34608.85	10.34	0	34895	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16911	49.72	3.18	12	0.79	705.00	11017.00	41450	20240408	-15.44	14770	20230515	137.31	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	14770	137.31	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
6	20240430	120451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	700	2	2.05	11002854000	318597	44.25	34250	35000	33300	44350	23950	34150	34535.52	10.34	0	20424	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16815	49.43	3.16	12	0.66	705.00	11017.00	41450	20240408	-15.92	14770	20230515	135.95	41450	-15.92	20240408	26900	29.55	20240206	41450	-15.92	20240408	14770	135.95	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
7	20240430	110450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	550	2	1.61	9938092800	288035	40.01	34250	35000	33300	44350	23950	34150	34503.26	10.34	0	12995	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16742	49.22	3.15	12	0.60	705.00	11017.00	41450	20240408	-16.28	14770	20230515	134.94	41450	-16.28	20240408	26900	29.00	20240206	41450	-16.28	20240408	14770	134.94	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
8	20240430	100448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	500	2	1.46	8151815500	236677	32.88	34250	35000	33300	44350	23950	34150	34442.97	10.34	0	3878	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16718	49.15	3.15	12	0.49	705.00	11017.00	41450	20240408	-16.41	14770	20230515	134.60	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	14770	134.60	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
9	20240430	090457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33650	-500	5	-1.46	1734689800	51152	7.11	34250	34300	33300	44350	23950	34150	33911.75	10.34	0	-14835	36816	35482	34816	33482	32816	35150	33150	241	10200	500	25270	50	1	48249212	16236	47.73	3.05	12	0.11	705.00	11017.00	41450	20240408	-18.82	14770	20230515	127.83	41450	-18.82	20240408	26900	25.09	20240206	41450	-18.82	20240408	14770	127.83	20230515	3.10	N	036930	500	241 억		4988243	N	N	857	N	00	N
10	20240429	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34150	-900	5	-2.57	24667858050	709656	60.86	35550	36150	34150	45550	24550	35050	34765.43	10.44	0	-39736	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16477	48.44	3.10	12	1.47	705.00	11017.00	41450	20240408	-17.61	14770	20230515	131.21	41450	-17.61	20240408	26900	26.95	20240206	41450	-17.61	20240408	14770	131.21	20230515	2.95	N	036930	500	241 억		5036424	N	N	857	N	00	N
11	20240429	150449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-650	5	-1.85	21172504100	607567	52.11	35550	36150	34200	45550	24550	35050	34848.01	10.44	0	-37963	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16598	48.79	3.12	12	1.26	705.00	11017.00	41450	20240408	-17.01	14770	20230515	132.90	41450	-17.01	20240408	26900	27.88	20240206	41450	-17.01	20240408	14770	132.90	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
12	20240429	140435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	-700	5	-2.00	18187853800	520704	44.66	35550	36150	34200	45550	24550	35050	34929.35	10.44	0	-51037	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16574	48.72	3.12	12	1.08	705.00	11017.00	41450	20240408	-17.13	14770	20230515	132.57	41450	-17.13	20240408	26900	27.70	20240206	41450	-17.13	20240408	14770	132.57	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
13	20240429	130449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34250	-800	5	-2.28	16342397150	467025	40.05	35550	36150	34250	45550	24550	35050	34992.55	10.44	0	-41659	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16525	48.58	3.11	12	0.97	705.00	11017.00	41450	20240408	-17.37	14770	20230515	131.89	41450	-17.37	20240408	26900	27.32	20240206	41450	-17.37	20240408	14770	131.89	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
14	20240429	120448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	-700	5	-2.00	14222797100	405266	34.76	35550	36150	34300	45550	24550	35050	35094.97	10.44	0	-45147	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16574	48.72	3.12	12	0.84	705.00	11017.00	41450	20240408	-17.13	14770	20230515	132.57	41450	-17.13	20240408	26900	27.70	20240206	41450	-17.13	20240408	14770	132.57	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
15	20240429	110437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-350	5	-1.00	11307927150	320740	27.51	35550	36150	34550	45550	24550	35050	35255.74	10.44	0	-25180	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16742	49.22	3.15	12	0.66	705.00	11017.00	41450	20240408	-16.28	14770	20230515	134.94	41450	-16.28	20240408	26900	29.00	20240206	41450	-16.28	20240408	14770	134.94	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
16	20240429	100449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35000	-50	5	-0.14	8669220400	244856	21.00	35550	36150	34850	45550	24550	35050	35405.38	10.44	0	-8323	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	16887	49.65	3.18	12	0.51	705.00	11017.00	41450	20240408	-15.56	14770	20230515	136.97	41450	-15.56	20240408	26900	30.11	20240206	41450	-15.56	20240408	14770	136.97	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
17	20240429	090449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	700	2	2.00	2235182400	62507	5.36	35550	36150	35550	45550	24550	35050	35758.92	10.44	0	4626	36950	36000	35400	34450	33850	35700	34150	241	10500	500	25930	50	1	48249212	17249	50.71	3.24	12	0.13	705.00	11017.00	41450	20240408	-13.75	14770	20230515	142.04	41450	-13.75	20240408	26900	32.90	20240206	41450	-13.75	20240408	14770	142.04	20230515	2.95	N	036930	500	241 억		5036424	N	N	311	N	00	N
18	20240426	160447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	600	2	1.74	40987812250	1157156	35.97	35550	36350	34800	44750	24150	34450	35421.70	10.50	0	-32924	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	16911	49.72	3.18	12	2.40	705.00	11017.00	41450	20240408	-15.44	14770	20230515	137.31	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	14770	137.31	20230515	2.94	N	036930	500	241 억		5066355	N	N	311	N	00	N
19	20240426	150448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	600	2	1.74	39587566000	1117190	34.73	35550	36350	34800	44750	24150	34450	35434.94	10.50	0	-35470	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	16911	49.72	3.18	12	2.32	705.00	11017.00	41450	20240408	-15.44	14770	20230515	137.31	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	14770	137.31	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
20	20240426	140446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	600	2	1.74	35917923150	1012243	31.47	35550	36350	34800	44750	24150	34450	35483.50	10.50	0	-40959	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	16911	49.72	3.18	12	2.10	705.00	11017.00	41450	20240408	-15.44	14770	20230515	137.31	41450	-15.44	20240408	26900	30.30	20240206	41450	-15.44	20240408	14770	137.31	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
21	20240426	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	750	2	2.18	33116714600	932421	28.98	35550	36350	34800	44750	24150	34450	35516.91	10.50	0	-41953	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	16984	49.93	3.20	12	1.93	705.00	11017.00	41450	20240408	-15.08	14770	20230515	138.32	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	14770	138.32	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
22	20240426	120445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	950	2	2.76	31715662300	892789	27.75	35550	36350	34800	44750	24150	34450	35524.25	10.50	0	-44153	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	17080	50.21	3.21	12	1.85	705.00	11017.00	41450	20240408	-14.60	14770	20230515	139.68	41450	-14.60	20240408	26900	31.60	20240206	41450	-14.60	20240408	14770	139.68	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
23	20240426	110446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	1050	2	3.05	29075777750	818493	25.44	35550	36350	34800	44750	24150	34450	35523.55	10.50	0	-51137	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	17128	50.35	3.22	12	1.70	705.00	11017.00	41450	20240408	-14.35	14770	20230515	140.35	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	14770	140.35	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
24	20240426	100445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	750	2	2.18	25450675250	715810	22.25	35550	36350	34800	44750	24150	34450	35555.07	10.50	0	-51407	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	16984	49.93	3.20	12	1.48	705.00	11017.00	41450	20240408	-15.08	14770	20230515	138.32	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	14770	138.32	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
25	20240426	090448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	1050	2	3.05	8503402900	239639	7.45	35550	35800	35200	44750	24150	34450	35484.22	10.50	0	-67205	39016	36732	34916	32632	30816	37875	33775	241	10300	500	25490	50	1	48249212	17128	50.35	3.22	12	0.50	705.00	11017.00	41450	20240408	-14.35	14770	20230515	140.35	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	14770	140.35	20230515	2.94	N	036930	500	241 억		5066355	N	N	1197	N	00	N
26	20240425	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	1300	2	3.92	113460225300	3188421	501.28	33150	37200	33100	43050	23250	33150	35587.62	10.13	0	231621	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16622	48.87	3.13	12	6.61	705.00	11017.00	41450	20240408	-16.89	14770	20230515	133.24	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	14770	133.24	20230515	2.93	N	036930	500	241 억		4886124	N	N	1197	N	00	N
27	20240425	150447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	1450	2	4.37	108172879500	3035254	477.20	33150	37200	33100	43050	23250	33150	35639.41	10.13	0	196398	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16694	49.08	3.14	12	6.29	705.00	11017.00	41450	20240408	-16.53	14770	20230515	134.26	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	14770	134.26	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
28	20240425	140444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	1800	2	5.43	101798974850	2851922	448.38	33150	37200	33100	43050	23250	33150	35695.51	10.13	0	178836	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16863	49.57	3.17	12	5.91	705.00	11017.00	41450	20240408	-15.68	14770	20230515	136.63	41450	-15.68	20240408	26900	29.93	20240206	41450	-15.68	20240408	14770	136.63	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
29	20240425	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	2050	2	6.18	97457939700	2728046	428.90	33150	37200	33100	43050	23250	33150	35725.13	10.13	0	193002	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16984	49.93	3.20	12	5.65	705.00	11017.00	41450	20240408	-15.08	14770	20230515	138.32	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	14770	138.32	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
30	20240425	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	2050	2	6.18	93518748100	2615746	411.25	33150	37200	33100	43050	23250	33150	35752.94	10.13	0	198851	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16984	49.93	3.20	12	5.42	705.00	11017.00	41450	20240408	-15.08	14770	20230515	138.32	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	14770	138.32	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
31	20240425	110445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	2250	2	6.79	85879725750	2398615	377.11	33150	37200	33100	43050	23250	33150	35804.68	10.13	0	196142	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	17080	50.21	3.21	12	4.97	705.00	11017.00	41450	20240408	-14.60	14770	20230515	139.68	41450	-14.60	20240408	26900	31.60	20240206	41450	-14.60	20240408	14770	139.68	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
32	20240425	100444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	3200	2	9.65	60951561250	1708634	268.63	33150	37200	33100	43050	23250	33150	35673.75	10.13	0	181986	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	17539	51.56	3.30	12	3.54	705.00	11017.00	41450	20240408	-12.30	14770	20230515	146.11	41450	-12.30	20240408	26900	35.13	20240206	41450	-12.30	20240408	14770	146.11	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
33	20240425	090445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33850	700	2	2.11	3674119800	109457	17.21	33150	33950	33100	43050	23250	33150	33569.55	10.13	0	-4822	34450	33800	33250	32600	32050	34125	32925	241	9900	500	24530	50	1	48249212	16332	48.01	3.07	12	0.23	705.00	11017.00	41450	20240408	-18.34	14770	20230515	129.18	41450	-18.34	20240408	26900	25.84	20240206	41450	-18.34	20240408	14770	129.18	20230515	2.93	N	036930	500	241 억		4886124	N	N	11928	N	00	N
34	20240424	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	1100	2	3.43	20983726600	629994	148.84	32900	33900	32700	41650	22450	32050	33307.93	10.10	0	6488	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	15995	47.02	3.01	12	1.31	705.00	11017.00	41450	20240408	-20.02	14770	20230515	124.44	41450	-20.02	20240408	26900	23.23	20240206	41450	-20.02	20240408	14770	124.44	20230515	3.00	N	036930	500	241 억		4873856	N	N	11854	N	00	N
35	20240424	150443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33250	1200	2	3.74	19897422100	597242	141.10	32900	33900	32700	41650	22450	32050	33315.51	10.10	0	2474	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	16043	47.16	3.02	12	1.24	705.00	11017.00	41450	20240408	-19.78	14770	20230515	125.12	41450	-19.78	20240408	26900	23.61	20240206	41450	-19.78	20240408	14770	125.12	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
36	20240424	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33500	1450	2	4.52	18089424150	542995	128.28	32900	33900	32700	41650	22450	32050	33314.16	10.10	0	2523	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	16163	47.52	3.04	12	1.13	705.00	11017.00	41450	20240408	-19.18	14770	20230515	126.81	41450	-19.18	20240408	26900	24.54	20240206	41450	-19.18	20240408	14770	126.81	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
37	20240424	130447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33300	1250	2	3.90	15608100150	468893	110.78	32900	33900	32700	41650	22450	32050	33287.13	10.10	0	-15792	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	16067	47.23	3.02	12	0.97	705.00	11017.00	41450	20240408	-19.66	14770	20230515	125.46	41450	-19.66	20240408	26900	23.79	20240206	41450	-19.66	20240408	14770	125.46	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
38	20240424	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	1100	2	3.43	14483126850	435055	102.78	32900	33900	32700	41650	22450	32050	33290.34	10.10	0	-7876	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	15995	47.02	3.01	12	0.90	705.00	11017.00	41450	20240408	-20.02	14770	20230515	124.44	41450	-20.02	20240408	26900	23.23	20240206	41450	-20.02	20240408	14770	124.44	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
39	20240424	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33350	1300	2	4.06	13215361700	396873	93.76	32900	33900	32700	41650	22450	32050	33298.72	10.10	0	-1099	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	16091	47.30	3.03	12	0.82	705.00	11017.00	41450	20240408	-19.54	14770	20230515	125.80	41450	-19.54	20240408	26900	23.98	20240206	41450	-19.54	20240408	14770	125.80	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
40	20240424	100441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33500	1450	2	4.52	10823629050	325183	76.82	32900	33900	32700	41650	22450	32050	33284.73	10.10	0	29096	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	16163	47.52	3.04	12	0.67	705.00	11017.00	41450	20240408	-19.18	14770	20230515	126.81	41450	-19.18	20240408	26900	24.54	20240206	41450	-19.18	20240408	14770	126.81	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
41	20240424	090443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32900	850	2	2.65	1611466250	49036	11.58	32900	33050	32700	41650	22450	32050	32862.92	10.10	0	-8189	33383	32716	32383	31716	31383	32550	31550	241	9600	500	23710	50	1	48249212	15874	46.67	2.99	12	0.10	705.00	11017.00	41450	20240408	-20.63	14770	20230515	122.75	41450	-20.63	20240408	26900	22.30	20240206	41450	-20.63	20240408	14770	122.75	20230515	3.00	N	036930	500	241 억		4873856	N	N	188	N	00	N
42	20240423	160433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-450	5	-1.38	13540504900	415993	52.10	32850	33050	32050	42250	22750	32500	32551.31	10.15	0	-36498	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15464	45.46	2.91	12	0.86	705.00	11017.00	41450	20240408	-22.68	14770	20230515	116.99	41450	-22.68	20240408	26900	19.14	20240206	41450	-22.68	20240408	14770	116.99	20230515	2.96	N	036930	500	241 억		4899042	N	N	188	N	00	N
43	20240423	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-250	5	-0.77	11549145150	354006	44.34	32850	33050	32150	42250	22750	32500	32624.15	10.15	0	-41316	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15560	45.74	2.93	12	0.73	705.00	11017.00	41450	20240408	-22.20	14770	20230515	118.35	41450	-22.20	20240408	26900	19.89	20240206	41450	-22.20	20240408	14770	118.35	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
44	20240423	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32350	-150	5	-0.46	9663260750	295648	37.03	32850	33050	32300	42250	22750	32500	32685.02	10.15	0	-36287	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15609	45.89	2.94	12	0.61	705.00	11017.00	41450	20240408	-21.95	14770	20230515	119.03	41450	-21.95	20240408	26900	20.26	20240206	41450	-21.95	20240408	14770	119.03	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
45	20240423	130440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	200	2	0.62	8122623200	248213	31.09	32850	33050	32450	42250	22750	32500	32724.41	10.15	0	-18302	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15777	46.38	2.97	12	0.51	705.00	11017.00	41450	20240408	-21.11	14770	20230515	121.39	41450	-21.11	20240408	26900	21.56	20240206	41450	-21.11	20240408	14770	121.39	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
46	20240423	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	50	2	0.15	7513616850	229554	28.75	32850	33050	32450	42250	22750	32500	32731.37	10.15	0	-15576	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15705	46.17	2.95	12	0.48	705.00	11017.00	41450	20240408	-21.47	14770	20230515	120.38	41450	-21.47	20240408	26900	21.00	20240206	41450	-21.47	20240408	14770	120.38	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
47	20240423	110439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	0	3	0.00	6571518950	200619	25.13	32850	33050	32450	42250	22750	32500	32756.21	10.15	0	-13251	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15681	46.10	2.95	12	0.42	705.00	11017.00	41450	20240408	-21.59	14770	20230515	120.04	41450	-21.59	20240408	26900	20.82	20240206	41450	-21.59	20240408	14770	120.04	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
48	20240423	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32950	450	2	1.38	4662254900	142197	17.81	32850	33050	32500	42250	22750	32500	32787.29	10.15	0	56	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15898	46.74	2.99	12	0.29	705.00	11017.00	41450	20240408	-20.51	14770	20230515	123.09	41450	-20.51	20240408	26900	22.49	20240206	41450	-20.51	20240408	14770	123.09	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
49	20240423	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33000	500	2	1.54	970636700	29508	3.70	32850	33050	32800	42250	22750	32500	32894.02	10.15	0	774	33333	32916	32283	31866	31233	33025	31975	241	9750	500	24050	50	1	48249212	15922	46.81	3.00	12	0.06	705.00	11017.00	41450	20240408	-20.39	14770	20230515	123.43	41450	-20.39	20240408	26900	22.68	20240206	41450	-20.39	20240408	14770	123.43	20230515	2.96	N	036930	500	241 억		4899042	N	N	191	N	00	N
50	20240422	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	-750	5	-2.26	25444382250	793758	66.73	32500	32700	31650	43200	23300	33250	32054.70	10.28	0	-41180	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15681	46.10	2.95	12	1.65	705.00	11017.00	41450	20240408	-21.59	14770	20230515	120.04	41450	-21.59	20240408	26900	20.82	20240206	41450	-21.59	20240408	14770	120.04	20230515	2.90	N	036930	500	241 억		4962264	N	N	179	N	00	N
51	20240422	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-800	5	-2.41	23130521100	722698	60.76	32500	32700	31650	43200	23300	33250	32005.37	10.28	0	-19728	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15657	46.03	2.95	12	1.50	705.00	11017.00	41450	20240408	-21.71	14770	20230515	119.70	41450	-21.71	20240408	26900	20.63	20240206	41450	-21.71	20240408	14770	119.70	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
52	20240422	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31750	-1500	5	-4.51	18549760350	579976	48.76	32500	32700	31650	43200	23300	33250	31983.14	10.28	0	-30820	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15319	45.04	2.88	12	1.20	705.00	11017.00	41450	20240408	-23.40	14770	20230515	114.96	41450	-23.40	20240408	26900	18.03	20240206	41450	-23.40	20240408	14770	114.96	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
53	20240422	130437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-1450	5	-4.36	16251002650	507885	42.70	32500	32700	31650	43200	23300	33250	31996.81	10.28	0	-27358	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15343	45.11	2.89	12	1.05	705.00	11017.00	41450	20240408	-23.28	14770	20230515	115.30	41450	-23.28	20240408	26900	18.22	20240206	41450	-23.28	20240408	14770	115.30	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
54	20240422	120437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-1300	5	-3.91	14803417850	462447	38.88	32500	32700	31650	43200	23300	33250	32010.41	10.28	0	-26362	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15416	45.32	2.90	12	0.96	705.00	11017.00	41450	20240408	-22.92	14770	20230515	116.32	41450	-22.92	20240408	26900	18.77	20240206	41450	-22.92	20240408	14770	116.32	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
55	20240422	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32000	-1250	5	-3.76	12990156350	405629	34.10	32500	32700	31650	43200	23300	33250	32023.99	10.28	0	-26911	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15440	45.39	2.90	12	0.84	705.00	11017.00	41450	20240408	-22.80	14770	20230515	116.66	41450	-22.80	20240408	26900	18.96	20240206	41450	-22.80	20240408	14770	116.66	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
56	20240422	100439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-1400	5	-4.21	10461833750	326751	27.47	32500	32700	31650	43200	23300	33250	32016.84	10.28	0	-25101	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15367	45.18	2.89	12	0.68	705.00	11017.00	41450	20240408	-23.16	14770	20230515	115.64	41450	-23.16	20240408	26900	18.40	20240206	41450	-23.16	20240408	14770	115.64	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
57	20240422	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31650	-1600	5	-4.81	2722683600	84793	7.13	32500	32700	31650	43200	23300	33250	32106.49	10.28	0	5408	35783	34516	33233	31966	30683	33875	31325	241	9950	500	24600	50	1	48249212	15271	44.89	2.87	12	0.18	705.00	11017.00	41450	20240408	-23.64	14770	20230515	114.29	41450	-23.64	20240408	26900	17.66	20240206	41450	-23.64	20240408	14770	114.29	20230515	2.90	N	036930	500	241 억		4962264	N	N	925	N	00	N
58	20240419	160420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33250	-1700	5	-4.86	38953156600	1182742	177.29	34400	34500	31950	45400	24500	34950	32933.96	10.71	0	-112502	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	16043	47.16	3.02	12	2.45	705.00	11017.00	41450	20240408	-19.78	14770	20230515	125.12	41450	-19.78	20240408	26900	23.61	20240206	41450	-19.78	20240408	14770	125.12	20230515	2.87	N	036930	500	241 억		5167611	N	N	925	N	00	N
59	20240419	150423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33100	-1850	5	-5.29	37226355600	1130724	169.49	34400	34500	31950	45400	24500	34950	32922.29	10.71	0	-130681	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	15970	46.95	3.00	12	2.34	705.00	11017.00	41450	20240408	-20.14	14770	20230515	124.10	41450	-20.14	20240408	26900	23.05	20240206	41450	-20.14	20240408	14770	124.10	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
60	20240419	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33100	-1850	5	-5.29	34498051900	1048321	157.14	34400	34500	31950	45400	24500	34950	32907.59	10.71	0	-150777	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	15970	46.95	3.00	12	2.17	705.00	11017.00	41450	20240408	-20.14	14770	20230515	124.10	41450	-20.14	20240408	26900	23.05	20240206	41450	-20.14	20240408	14770	124.10	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
61	20240419	130421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-1750	5	-5.01	32063073100	974764	146.11	34400	34500	31950	45400	24500	34950	32892.81	10.71	0	-149054	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	16019	47.09	3.01	12	2.02	705.00	11017.00	41450	20240408	-19.90	14770	20230515	124.78	41450	-19.90	20240408	26900	23.42	20240206	41450	-19.90	20240408	14770	124.78	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
62	20240419	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32300	-2650	5	-7.58	28437908350	864221	129.54	34400	34500	31950	45400	24500	34950	32905.44	10.71	0	-133547	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	15584	45.82	2.93	12	1.79	705.00	11017.00	41450	20240408	-22.07	14770	20230515	118.69	41450	-22.07	20240408	26900	20.07	20240206	41450	-22.07	20240408	14770	118.69	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
63	20240419	110422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32400	-2550	5	-7.30	22263883350	672476	100.80	34400	34500	32400	45400	24500	34950	33106.87	10.71	0	-168986	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	15633	45.96	2.94	12	1.39	705.00	11017.00	41450	20240408	-21.83	14770	20230515	119.36	41450	-21.83	20240408	26900	20.45	20240206	41450	-21.83	20240408	14770	119.36	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
64	20240419	100421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32900	-2050	5	-5.87	16035034450	481665	72.20	34400	34500	32700	45400	24500	34950	33290.27	10.71	0	-153062	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	15874	46.67	2.99	12	1.00	705.00	11017.00	41450	20240408	-20.63	14770	20230515	122.75	41450	-20.63	20240408	26900	22.30	20240206	41450	-20.63	20240408	14770	122.75	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
65	20240419	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	-1050	5	-3.00	1684794500	49374	7.40	34400	34500	33850	45400	24500	34950	34120.32	10.71	0	-8618	35750	35350	34700	34300	33650	35550	34500	241	10450	500	25860	50	1	48249212	16356	48.09	3.08	12	0.10	705.00	11017.00	41450	20240408	-18.21	14770	20230515	129.52	41450	-18.21	20240408	26900	26.02	20240206	41450	-18.21	20240408	14770	129.52	20230515	2.87	N	036930	500	241 억		5167611	N	N	1355	N	00	N
66	20240418	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	500	2	1.45	22736050150	658937	91.09	34200	35100	34050	44750	24150	34450	34501.79	10.78	0	-30821	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16863	49.57	3.17	12	1.37	705.00	11017.00	41450	20240408	-15.68	14770	20230515	136.63	41450	-15.68	20240408	26900	29.93	20240206	41450	-15.68	20240408	14770	136.63	20230515	2.95	N	036930	500	241 억		5201954	N	N	1355	N	00	N
67	20240418	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	450	2	1.31	20768232400	602677	83.31	34200	34900	34050	44750	24150	34450	34459.98	10.78	0	-22116	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16839	49.50	3.17	12	1.25	705.00	11017.00	41450	20240408	-15.80	14770	20230515	136.29	41450	-15.80	20240408	26900	29.74	20240206	41450	-15.80	20240408	14770	136.29	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
68	20240418	140420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34500	50	2	0.15	17429902400	506475	70.01	34200	34750	34050	44750	24150	34450	34414.11	10.78	0	-44526	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16646	48.94	3.13	12	1.05	705.00	11017.00	41450	20240408	-16.77	14770	20230515	133.58	41450	-16.77	20240408	26900	28.25	20240206	41450	-16.77	20240408	14770	133.58	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
69	20240418	130419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	0	3	0.00	15616849450	453747	62.72	34200	34750	34050	44750	24150	34450	34417.50	10.78	0	-37421	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16622	48.87	3.13	12	0.94	705.00	11017.00	41450	20240408	-16.89	14770	20230515	133.24	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	14770	133.24	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
70	20240418	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	200	2	0.58	13460324000	391251	54.08	34200	34750	34050	44750	24150	34450	34403.24	10.78	0	-20175	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16718	49.15	3.15	12	0.81	705.00	11017.00	41450	20240408	-16.41	14770	20230515	134.60	41450	-16.41	20240408	26900	28.81	20240206	41450	-16.41	20240408	14770	134.60	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
71	20240418	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34500	50	2	0.15	11096142800	322882	44.63	34200	34650	34050	44750	24150	34450	34365.83	10.78	0	-23944	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16646	48.94	3.13	12	0.67	705.00	11017.00	41450	20240408	-16.77	14770	20230515	133.58	41450	-16.77	20240408	26900	28.25	20240206	41450	-16.77	20240408	14770	133.58	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
72	20240418	100420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34500	50	2	0.15	7261647300	211386	29.22	34200	34650	34050	44750	24150	34450	34352.35	10.78	0	-31021	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16646	48.94	3.13	12	0.44	705.00	11017.00	41450	20240408	-16.77	14770	20230515	133.58	41450	-16.77	20240408	26900	28.25	20240206	41450	-16.77	20240408	14770	133.58	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
73	20240418	090419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34150	-300	5	-0.87	1412724800	41267	5.70	34200	34550	34100	44750	24150	34450	34231.47	10.78	0	-8034	36750	35600	35000	33850	33250	35300	33550	241	10300	500	25490	50	1	48249212	16477	48.44	3.10	12	0.09	705.00	11017.00	41450	20240408	-17.61	14770	20230515	131.21	41450	-17.61	20240408	26900	26.95	20240206	41450	-17.61	20240408	14770	131.21	20230515	2.95	N	036930	500	241 억		5201954	N	N	1095	N	00	N
74	20240417	160413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	-500	5	-1.43	25177911000	714037	88.32	35400	36150	34400	45400	24500	34950	35262.76	10.72	0	30112	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	16622	48.87	3.13	12	1.48	705.00	11017.00	41450	20240408	-16.89	14770	20230515	133.24	41450	-16.89	20240408	26900	28.07	20240206	41450	-16.89	20240408	14770	133.24	20230515	2.98	N	036930	500	241 억		5171238	N	N	1095	N	00	N
75	20240417	150421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	-350	5	-1.00	21768533600	615171	76.09	35400	36150	34500	45400	24500	34950	35386.22	10.72	0	19503	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	16694	49.08	3.14	12	1.27	705.00	11017.00	41450	20240408	-16.53	14770	20230515	134.26	41450	-16.53	20240408	26900	28.62	20240206	41450	-16.53	20240408	14770	134.26	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
76	20240417	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	400	2	1.14	16254342450	457386	56.58	35400	36150	35050	45400	24500	34950	35537.59	10.72	0	29839	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	17056	50.14	3.21	12	0.95	705.00	11017.00	41450	20240408	-14.72	14770	20230515	139.34	41450	-14.72	20240408	26900	31.41	20240206	41450	-14.72	20240408	14770	139.34	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
77	20240417	130420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	350	2	1.00	13625868600	382941	47.37	35400	36150	35050	45400	24500	34950	35582.31	10.72	0	11717	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	17032	50.07	3.20	12	0.79	705.00	11017.00	41450	20240408	-14.84	14770	20230515	139.00	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	14770	139.00	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
78	20240417	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	250	2	0.72	12123615600	340294	42.09	35400	36150	35050	45400	24500	34950	35627.07	10.72	0	5461	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	16984	49.93	3.20	12	0.71	705.00	11017.00	41450	20240408	-15.08	14770	20230515	138.32	41450	-15.08	20240408	26900	30.86	20240206	41450	-15.08	20240408	14770	138.32	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
79	20240417	110423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	400	2	1.14	10655697650	298601	36.94	35400	36150	35050	45400	24500	34950	35685.63	10.72	0	6306	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	17056	50.14	3.21	12	0.62	705.00	11017.00	41450	20240408	-14.72	14770	20230515	139.34	41450	-14.72	20240408	26900	31.41	20240206	41450	-14.72	20240408	14770	139.34	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
80	20240417	100417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	800	2	2.29	7895008800	220468	27.27	35400	36150	35200	45400	24500	34950	35810.58	10.72	0	29401	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	17249	50.71	3.24	12	0.46	705.00	11017.00	41450	20240408	-13.75	14770	20230515	142.04	41450	-13.75	20240408	26900	32.90	20240206	41450	-13.75	20240408	14770	142.04	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
81	20240417	090417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	550	2	1.57	1396339250	39340	4.87	35400	35600	35200	45400	24500	34950	35495.40	10.72	0	-10130	38150	36550	35650	34050	33150	36100	33600	241	10450	500	25860	50	1	48249212	17128	50.35	3.22	12	0.08	705.00	11017.00	41450	20240408	-14.35	14770	20230515	140.35	41450	-14.35	20240408	26900	31.97	20240206	41450	-14.35	20240408	14770	140.35	20230515	2.98	N	036930	500	241 억		5171238	N	N	299	N	00	N
82	20240416	160420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	-1800	5	-4.90	28612520500	799528	153.34	36350	37250	34750	47750	25750	36750	35788.86	10.79	0	-37374	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	16863	49.57	3.17	12	1.66	705.00	11017.00	41450	20240408	-15.68	14770	20230515	136.63	41450	-15.68	20240408	26900	29.93	20240206	41450	-15.68	20240408	14770	136.63	20230515	2.98	N	036930	500	241 억		5204046	N	N	264	N	00	N
83	20240416	150417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35000	-1750	5	-4.76	25348965950	705967	135.39	36350	37250	34850	47750	25750	36750	35906.52	10.79	0	-46444	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	16887	49.65	3.18	12	1.46	705.00	11017.00	41450	20240408	-15.56	14770	20230515	136.97	41450	-15.56	20240408	26900	30.11	20240206	41450	-15.56	20240408	14770	136.97	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
84	20240416	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	-1200	5	-3.27	18973826350	524330	100.56	36350	37250	35400	47750	25750	36750	36186.62	10.79	0	-30706	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17153	50.43	3.23	12	1.09	705.00	11017.00	41450	20240408	-14.23	14770	20230515	140.69	41450	-14.23	20240408	26900	32.16	20240206	41450	-14.23	20240408	14770	140.69	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
85	20240416	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-900	5	-2.45	17567976850	484940	93.00	36350	37250	35400	47750	25750	36750	36226.93	10.79	0	-21438	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17297	50.85	3.25	12	1.01	705.00	11017.00	41450	20240408	-13.51	14770	20230515	142.72	41450	-13.51	20240408	26900	33.27	20240206	41450	-13.51	20240408	14770	142.72	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
86	20240416	120420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-900	5	-2.45	16299898850	449545	86.22	36350	37250	35400	47750	25750	36750	36258.47	10.79	0	-14957	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17297	50.85	3.25	12	0.93	705.00	11017.00	41450	20240408	-13.51	14770	20230515	142.72	41450	-13.51	20240408	26900	33.27	20240206	41450	-13.51	20240408	14770	142.72	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
87	20240416	110418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-1100	5	-2.99	13794102700	379234	72.73	36350	37250	35400	47750	25750	36750	36373.42	10.79	0	-24000	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17201	50.57	3.24	12	0.79	705.00	11017.00	41450	20240408	-13.99	14770	20230515	141.37	41450	-13.99	20240408	26900	32.53	20240206	41450	-13.99	20240408	14770	141.37	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
88	20240416	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	-450	5	-1.22	8642578450	235459	45.16	36350	37250	36150	47750	25750	36750	36705.20	10.79	0	-20943	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17514	51.49	3.29	12	0.49	705.00	11017.00	41450	20240408	-12.42	14770	20230515	145.77	41450	-12.42	20240408	26900	34.94	20240206	41450	-12.42	20240408	14770	145.77	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
89	20240416	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	350	2	0.95	1603904000	43703	8.38	36350	37200	36150	47750	25750	36750	36699.89	10.79	0	19962	37916	37332	36166	35582	34416	37625	35875	241	11000	500	27190	50	1	48249212	17900	52.62	3.37	12	0.09	705.00	11017.00	41450	20240408	-10.49	14770	20230515	151.18	41450	-10.49	20240408	26900	37.92	20240206	41450	-10.49	20240408	14770	151.18	20230515	2.98	N	036930	500	241 억		5204046	N	N	3663	N	00	N
90	20240415	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36750	300	2	0.82	18500780900	515419	68.45	35750	36750	35000	47350	25550	36450	35886.64	10.78	0	42946	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17732	52.13	3.34	12	1.07	705.00	11017.00	41450	20240408	-11.34	14770	20230515	148.82	41450	-11.34	20240408	26900	36.62	20240206	41450	-11.34	20240408	14770	148.82	20230515	3.00	N	036930	500	241 억		5200126	N	N	3663	N	00	N
91	20240415	150416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36700	250	2	0.69	16175830600	452103	60.04	35750	36750	35000	47350	25550	36450	35778.90	10.78	0	25508	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17707	52.06	3.33	12	0.94	705.00	11017.00	41450	20240408	-11.46	14770	20230515	148.48	41450	-11.46	20240408	26900	36.43	20240206	41450	-11.46	20240408	14770	148.48	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
92	20240415	140410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	-100	5	-0.27	13561274700	380478	50.53	35750	36400	35000	47350	25550	36450	35642.47	10.78	0	13012	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17539	51.56	3.30	12	0.79	705.00	11017.00	41450	20240408	-12.30	14770	20230515	146.11	41450	-12.30	20240408	26900	35.13	20240206	41450	-12.30	20240408	14770	146.11	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
93	20240415	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	-150	5	-0.41	11729490450	329945	43.82	35750	36400	35000	47350	25550	36450	35549.51	10.78	0	-3218	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17514	51.49	3.29	12	0.68	705.00	11017.00	41450	20240408	-12.42	14770	20230515	145.77	41450	-12.42	20240408	26900	34.94	20240206	41450	-12.42	20240408	14770	145.77	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
94	20240415	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	-750	5	-2.06	9885483050	278729	37.02	35750	36050	35000	47350	25550	36450	35465.86	10.78	0	-18488	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17225	50.64	3.24	12	0.58	705.00	11017.00	41450	20240408	-13.87	14770	20230515	141.71	41450	-13.87	20240408	26900	32.71	20240206	41450	-13.87	20240408	14770	141.71	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
95	20240415	110413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	-1000	5	-2.74	8748773050	246766	32.77	35750	36050	35000	47350	25550	36450	35453.23	10.78	0	-26335	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17104	50.28	3.22	12	0.51	705.00	11017.00	41450	20240408	-14.48	14770	20230515	140.01	41450	-14.48	20240408	26900	31.78	20240206	41450	-14.48	20240408	14770	140.01	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
96	20240415	100413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	-1350	5	-3.70	7297277150	205491	27.29	35750	36050	35000	47350	25550	36450	35510.87	10.78	0	-22148	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	16935	49.79	3.19	12	0.43	705.00	11017.00	41450	20240408	-15.32	14770	20230515	137.64	41450	-15.32	20240408	26900	30.48	20240206	41450	-15.32	20240408	14770	137.64	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
97	20240415	090414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	-750	5	-2.06	1345810450	37667	5.00	35750	35950	35550	47350	25550	36450	35726.84	10.78	0	8998	37750	37100	36400	35750	35050	36750	35400	241	10900	500	26970	50	1	48249212	17225	50.64	3.24	12	0.08	705.00	11017.00	41450	20240408	-13.87	14770	20230515	141.71	41450	-13.87	20240408	26900	32.71	20240206	41450	-13.87	20240408	14770	141.71	20230515	3.00	N	036930	500	241 억		5200126	N	N	47490	N	00	N
98	20240412	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	450	2	1.25	26986696350	744094	113.96	36800	37050	35700	46800	25200	36000	36266.87	10.92	0	-2560	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17587	51.70	3.31	12	1.54	705.00	11017.00	41450	20240408	-12.06	14710	20230406	147.79	41450	-12.06	20240408	26900	35.50	20240206	41450	-12.06	20240408	14770	146.78	20230515	3.07	N	036930	500	241 억		5270599	N	N	47490	N	00	N
99	20240412	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	350	2	0.97	24192555150	667321	102.20	36800	37050	35700	46800	25200	36000	36253.25	10.92	0	-28016	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17539	51.56	3.30	12	1.38	705.00	11017.00	41450	20240408	-12.30	14710	20230406	147.11	41450	-12.30	20240408	26900	35.13	20240206	41450	-12.30	20240408	14770	146.11	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
100	20240412	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	300	2	0.83	21810768300	601779	92.16	36800	37050	35700	46800	25200	36000	36243.82	10.92	0	-35110	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17514	51.49	3.29	12	1.25	705.00	11017.00	41450	20240408	-12.42	14710	20230406	146.77	41450	-12.42	20240408	26900	34.94	20240206	41450	-12.42	20240408	14770	145.77	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
101	20240412	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	250	2	0.69	19077995400	526704	80.67	36800	37050	35700	46800	25200	36000	36221.47	10.92	0	-61836	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17490	51.42	3.29	12	1.09	705.00	11017.00	41450	20240408	-12.55	14710	20230406	146.43	41450	-12.55	20240408	26900	34.76	20240206	41450	-12.55	20240408	14770	145.43	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
102	20240412	120411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-150	5	-0.42	16521353300	456094	69.85	36800	37050	35700	46800	25200	36000	36223.57	10.92	0	-85546	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17297	50.85	3.25	12	0.95	705.00	11017.00	41450	20240408	-13.51	14710	20230406	143.71	41450	-13.51	20240408	26900	33.27	20240206	41450	-13.51	20240408	14770	142.72	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
103	20240412	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	450	2	1.25	12572298700	346390	53.05	36800	37050	35850	46800	25200	36000	36295.21	10.92	0	-44470	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17587	51.70	3.31	12	0.72	705.00	11017.00	41450	20240408	-12.06	14710	20230406	147.79	41450	-12.06	20240408	26900	35.50	20240206	41450	-12.06	20240408	14770	146.78	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
104	20240412	100410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	200	2	0.56	8632514750	237364	36.35	36800	37050	35850	46800	25200	36000	36368.26	10.92	0	-48404	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17466	51.35	3.29	12	0.49	705.00	11017.00	41450	20240408	-12.67	14710	20230406	146.09	41450	-12.67	20240408	26900	34.57	20240206	41450	-12.67	20240408	14770	145.09	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
105	20240412	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36750	750	2	2.08	2244754650	60926	9.33	36800	37050	36700	46800	25200	36000	36843.95	10.92	0	9018	37633	36816	35683	34866	33733	37225	35275	241	10800	500	26640	50	1	48249212	17732	52.13	3.34	12	0.13	705.00	11017.00	41450	20240408	-11.34	14710	20230406	149.83	41450	-11.34	20240408	26900	36.62	20240206	41450	-11.34	20240408	14770	148.82	20230515	3.07	N	036930	500	241 억		5270599	N	N	336	N	00	N
106	20240411	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	700	2	1.98	23184180150	645004	63.33	34600	36500	34550	45850	24750	35300	35945.01	10.73	0	82367	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17370	51.06	3.27	12	1.34	705.00	11017.00	41450	20240408	-13.15	14710	20230406	144.73	41450	-13.15	20240408	26900	33.83	20240206	41450	-13.15	20240408	14770	143.74	20230515	2.97	N	036930	500	241 억		5174991	N	N	336	N	00	N
107	20240411	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	800	2	2.27	20764948700	577868	56.74	34600	36500	34550	45850	24750	35300	35934.76	10.73	0	58967	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17418	51.21	3.28	12	1.20	705.00	11017.00	41450	20240408	-12.91	14710	20230406	145.41	41450	-12.91	20240408	26900	34.20	20240206	41450	-12.91	20240408	14770	144.41	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
108	20240411	140412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	950	2	2.69	18437352550	513511	50.42	34600	36500	34550	45850	24750	35300	35905.60	10.73	0	52194	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17490	51.42	3.29	12	1.06	705.00	11017.00	41450	20240408	-12.55	14710	20230406	146.43	41450	-12.55	20240408	26900	34.76	20240206	41450	-12.55	20240408	14770	145.43	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
109	20240411	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	750	2	2.12	16198361000	451606	44.34	34600	36500	34550	45850	24750	35300	35869.53	10.73	0	36960	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17394	51.13	3.27	12	0.94	705.00	11017.00	41450	20240408	-13.03	14710	20230406	145.07	41450	-13.03	20240408	26900	34.01	20240206	41450	-13.03	20240408	14770	144.08	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
110	20240411	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	800	2	2.27	14459240900	403293	39.60	34600	36500	34550	45850	24750	35300	35854.24	10.73	0	46050	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17418	51.21	3.28	12	0.84	705.00	11017.00	41450	20240408	-12.91	14710	20230406	145.41	41450	-12.91	20240408	26900	34.20	20240206	41450	-12.91	20240408	14770	144.41	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
111	20240411	110406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	900	2	2.55	11727386900	328027	32.21	34600	36400	34550	45850	24750	35300	35752.58	10.73	0	30505	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17466	51.35	3.29	12	0.68	705.00	11017.00	41450	20240408	-12.67	14710	20230406	146.09	41450	-12.67	20240408	26900	34.57	20240206	41450	-12.67	20240408	14770	145.09	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
112	20240411	100410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	450	2	1.27	7828132850	220294	21.63	34600	36200	34550	45850	24750	35300	35535.94	10.73	0	19349	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17249	50.71	3.24	12	0.46	705.00	11017.00	41450	20240408	-13.75	14710	20230406	143.03	41450	-13.75	20240408	26900	32.90	20240206	41450	-13.75	20240408	14770	142.04	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
113	20240411	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	50	2	0.14	1670993450	47819	4.69	34600	35600	34550	45850	24750	35300	34936.99	10.73	0	5523	38233	36766	35983	34516	33733	36375	34125	241	10550	500	26120	50	1	48249212	17056	50.14	3.21	12	0.10	705.00	11017.00	41450	20240408	-14.72	14710	20230406	140.31	41450	-14.72	20240408	26900	31.41	20240206	41450	-14.72	20240408	14770	139.34	20230515	2.97	N	036930	500	241 억		5174991	N	N	107	N	00	N
114	20240409	160402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	-1200	5	-3.29	36522949950	1007588	31.67	36300	37450	35200	47450	25550	36500	36250.09	10.67	0	9377	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17032	50.07	3.20	12	2.09	705.00	11017.00	41450	20240408	-14.84	14710	20230406	139.97	41450	-14.84	20240408	26900	31.23	20240206	41450	-14.84	20240408	14770	139.00	20230515	3.04	N	036930	500	241 억		5148839	N	N	107	N	00	N
115	20240409	150404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	-800	5	-2.19	31882853950	876478	27.55	36300	37450	35550	47450	25550	36500	36376.06	10.67	0	-14166	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17225	50.64	3.24	12	1.82	705.00	11017.00	41450	20240408	-13.87	14710	20230406	142.69	41450	-13.87	20240408	26900	32.71	20240206	41450	-13.87	20240408	14770	141.71	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
116	20240409	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	-400	5	-1.10	26343516300	721552	22.68	36300	37450	35800	47450	25550	36500	36509.52	10.67	0	16753	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17418	51.21	3.28	12	1.50	705.00	11017.00	41450	20240408	-12.91	14710	20230406	145.41	41450	-12.91	20240408	26900	34.20	20240206	41450	-12.91	20240408	14770	144.41	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
117	20240409	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	-100	5	-0.27	24031112400	657883	20.68	36300	37450	35800	47450	25550	36500	36527.96	10.67	0	31594	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17563	51.63	3.30	12	1.36	705.00	11017.00	41450	20240408	-12.18	14710	20230406	147.45	41450	-12.18	20240408	26900	35.32	20240206	41450	-12.18	20240408	14770	146.45	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
118	20240409	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	-350	5	-0.96	22225681600	608136	19.11	36300	37450	35800	47450	25550	36500	36547.25	10.67	0	41773	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17442	51.28	3.28	12	1.26	705.00	11017.00	41450	20240408	-12.79	14710	20230406	145.75	41450	-12.79	20240408	26900	34.39	20240206	41450	-12.79	20240408	14770	144.75	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
119	20240409	110404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	-500	5	-1.37	18664073600	509198	16.01	36300	37450	35800	47450	25550	36500	36653.96	10.67	0	35942	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17370	51.06	3.27	12	1.06	705.00	11017.00	41450	20240408	-13.15	14710	20230406	144.73	41450	-13.15	20240408	26900	33.83	20240206	41450	-13.15	20240408	14770	143.74	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
120	20240409	100401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	600	2	1.64	14459829550	394079	12.39	36300	37450	35800	47450	25550	36500	36692.87	10.67	0	44259	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17900	52.62	3.37	12	0.82	705.00	11017.00	41450	20240408	-10.49	14710	20230406	152.21	41450	-10.49	20240408	26900	37.92	20240206	41450	-10.49	20240408	14770	151.18	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
121	20240409	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36550	50	2	0.14	1232325000	33808	1.06	36300	36750	36200	47450	25550	36500	36450.23	10.67	0	5587	43266	39882	38066	34682	32866	38975	33775	241	10950	500	27010	50	1	48249212	17635	51.84	3.32	12	0.07	705.00	11017.00	41450	20240408	-11.82	14710	20230406	148.47	41450	-11.82	20240408	26900	35.87	20240206	41450	-11.82	20240408	14770	147.46	20230515	3.04	N	036930	500	241 억		5148839	N	N	4542	N	00	N
122	20240408	160359	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36500	-1900	5	-4.95	121495897200	3161471	190.80	38450	41450	36250	49900	26900	38400	38432.28	11.94	0	-656151	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17611	51.77	3.31	12	6.55	705.00	11017.00	41450	20240408	-11.94	14710	20230406	148.13	41450	-11.94	20240408	26900	35.69	20240206	41450	-11.94	20240408	14770	147.12	20230515	3.04	N	036930	500	241 억		5761111	N	N	4542	N	00	N
123	20240408	150404	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36750	-1650	5	-4.30	118330842450	3075136	185.59	38450	41450	36250	49900	26900	38400	38479.88	11.94	0	-674449	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17732	52.13	3.34	12	6.37	705.00	11017.00	41450	20240408	-11.34	14710	20230406	149.83	41450	-11.34	20240408	26900	36.62	20240206	41450	-11.34	20240408	14770	148.82	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
124	20240408	140406	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36850	-1550	5	-4.04	114223711300	2963566	178.86	38450	41450	36250	49900	26900	38400	38542.67	11.94	0	-671485	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17780	52.27	3.34	12	6.14	705.00	11017.00	41450	20240408	-11.10	14710	20230406	150.51	41450	-11.10	20240408	26900	36.99	20240206	41450	-11.10	20240408	14770	149.49	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
125	20240408	130402	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36600	-1800	5	-4.69	109769451250	2841609	171.50	38450	41450	36250	49900	26900	38400	38629.35	11.94	0	-645931	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17659	51.91	3.32	12	5.89	705.00	11017.00	41450	20240408	-11.70	14710	20230406	148.81	41450	-11.70	20240408	26900	36.06	20240206	41450	-11.70	20240408	14770	147.80	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
126	20240408	120404	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36800	-1600	5	-4.17	102800231950	2651142	160.00	38450	41450	36600	49900	26900	38400	38775.87	11.94	0	-559897	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17756	52.20	3.34	12	5.49	705.00	11017.00	41450	20240408	-11.22	14710	20230406	150.17	41450	-11.22	20240408	26900	36.80	20240206	41450	-11.22	20240408	14770	149.15	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
127	20240408	110405	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36750	-1650	5	-4.30	96901226300	2491246	150.35	38450	41450	36600	49900	26900	38400	38896.75	11.94	0	-473095	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	17732	52.13	3.34	12	5.16	705.00	11017.00	41450	20240408	-11.34	14710	20230406	149.83	41450	-11.34	20240408	26900	36.62	20240206	41450	-11.34	20240408	14770	148.82	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
128	20240408	100401	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37350	-1050	5	-2.73	83215648000	2121913	128.06	38450	41450	37050	49900	26900	38400	39217.40	11.94	0	-345379	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	18021	52.98	3.39	12	4.40	705.00	11017.00	41450	20240408	-9.89	14710	20230406	153.91	41450	-9.89	20240408	26900	38.85	20240206	41450	-9.89	20240408	14770	152.88	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
129	20240408	090404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38150	-250	5	-0.65	4440557750	115829	6.99	38450	38800	37950	49900	26900	38400	38337.01	11.94	0	-22037	40833	39616	37883	36666	34933	40225	37275	241	11500	500	28410	50	1	48249212	18407	54.11	3.46	12	0.24	705.00	11017.00	40750	20240228	-6.38	14710	20230406	159.35	40750	-6.38	20240228	26900	41.82	20240206	40750	-6.38	20240228	14770	158.29	20230515	3.04	N	036930	500	241 억		5761111	N	N	5192	N	00	N
130	20240405	160405	57	100.00	KSQ150		반도체	N	N	N	N		N	38400	1000	2	2.67	61749543950	1630871	92.96	36200	39100	36150	48600	26200	37400	37862.13	12.16	0	-93869	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18528	54.47	3.49	12	3.38	705.00	11017.00	40750	20240228	-5.77	14710	20230406	161.05	40750	-5.77	20240228	26900	42.75	20240206	40750	-5.77	20240228	14710	161.05	20230406	3.02	N	036930	500	241 억		5869165	N	N	5192	N	00	N
131	20240405	150402	57	100.00	KSQ150		반도체	N	N	N	N		N	38650	1250	2	3.34	54813330750	1450039	82.65	36200	39100	36150	48600	26200	37400	37801.29	12.16	0	-69354	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18648	54.82	3.51	12	3.01	705.00	11017.00	40750	20240228	-5.15	14710	20230406	162.75	40750	-5.15	20240228	26900	43.68	20240206	40750	-5.15	20240228	14710	162.75	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
132	20240405	140400	57	100.00	KSQ150		반도체	N	N	N	N		N	37750	350	2	0.94	34928475550	933806	53.23	36200	38150	36150	48600	26200	37400	37404.42	12.16	0	-59548	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18214	53.55	3.43	12	1.94	705.00	11017.00	40750	20240228	-7.36	14710	20230406	156.63	40750	-7.36	20240228	26900	40.33	20240206	40750	-7.36	20240228	14710	156.63	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
133	20240405	130400	57	100.00	KSQ150		반도체	N	N	N	N		N	37800	400	2	1.07	29394661750	787465	44.88	36200	38150	36150	48600	26200	37400	37328.21	12.16	0	-73840	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18238	53.62	3.43	12	1.63	705.00	11017.00	40750	20240228	-7.24	14710	20230406	156.97	40750	-7.24	20240228	26900	40.52	20240206	40750	-7.24	20240228	14710	156.97	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
134	20240405	120401	57	100.00	KSQ150		반도체	N	N	N	N		N	37700	300	2	0.80	25259873150	678164	38.65	36200	38150	36150	48600	26200	37400	37247.43	12.16	0	-45612	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18190	53.48	3.42	12	1.41	705.00	11017.00	40750	20240228	-7.48	14710	20230406	156.29	40750	-7.48	20240228	26900	40.15	20240206	40750	-7.48	20240228	14710	156.29	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
135	20240405	110403	57	100.00	KSQ150		반도체	N	N	N	N		N	37450	50	2	0.13	21399152150	575326	32.79	36200	38150	36150	48600	26200	37400	37194.81	12.16	0	-42352	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	18069	53.12	3.40	12	1.19	705.00	11017.00	40750	20240228	-8.10	14710	20230406	154.59	40750	-8.10	20240228	26900	39.22	20240206	40750	-8.10	20240228	14710	154.59	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
136	20240405	100334	57	100.00	KSQ150		반도체	N	N	N	N		N	37200	-200	5	-0.53	9900380150	269640	15.37	36200	37350	36150	48600	26200	37400	36716.91	12.16	0	-50615	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	17949	52.77	3.38	12	0.56	705.00	11017.00	40750	20240228	-8.71	14710	20230406	152.89	40750	-8.71	20240228	26900	38.29	20240206	40750	-8.71	20240228	14710	152.89	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
137	20240405	090359	57	100.00	KSQ150		반도체	N	N	N	N		N	36600	-800	5	-2.14	2932417550	80702	4.60	36200	36700	36150	48600	26200	37400	36335.76	12.16	0	-6898	39800	38600	37000	35800	34200	39200	36400	241	11200	500	27670	50	1	48249212	17659	51.91	3.32	12	0.17	705.00	11017.00	40750	20240228	-10.18	14710	20230406	148.81	40750	-10.18	20240228	26900	36.06	20240206	40750	-10.18	20240228	14710	148.81	20230406	3.02	N	036930	500	241 억		5869165	N	N	15312	N	00	N
138	20240404	160357	57	100.00	KSQ150		반도체	N	N	N	N		N	37400	2100	2	5.95	64487268300	1739778	140.28	35500	38200	35400	45850	24750	35300	37066.00	11.86	0	153189	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	18045	53.05	3.39	12	3.61	705.00	11017.00	40750	20240228	-8.22	14710	20230406	154.25	40750	-8.22	20240228	26900	39.03	20240206	40750	-8.22	20240228	14710	154.25	20230406	3.06	N	036930	500	241 억		5723372	N	N	15304	N	00	N
139	20240404	150356	57	100.00	KSQ150		반도체	N	N	N	N		N	37350	2050	2	5.81	60914124850	1644203	132.58	35500	38200	35400	45850	24750	35300	37047.91	11.86	0	143467	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	18021	52.98	3.39	12	3.41	705.00	11017.00	40750	20240228	-8.34	14710	20230406	153.91	40750	-8.34	20240228	26900	38.85	20240206	40750	-8.34	20240228	14710	153.91	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
140	20240404	140358	57	100.00	KSQ150		반도체	N	N	N	N		N	37650	2350	2	6.66	53114796300	1436618	115.84	35500	38200	35400	45850	24750	35300	36972.22	11.86	0	133588	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	18166	53.40	3.42	12	2.98	705.00	11017.00	40750	20240228	-7.61	14710	20230406	155.95	40750	-7.61	20240228	26900	39.96	20240206	40750	-7.61	20240228	14710	155.95	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
141	20240404	130355	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	1950	2	5.52	39422307650	1073853	86.59	35500	37450	35400	45850	24750	35300	36711.21	11.86	0	111971	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	17973	52.84	3.38	12	2.23	705.00	11017.00	40750	20240228	-8.59	14710	20230406	153.23	40750	-8.59	20240228	26900	38.48	20240206	40750	-8.59	20240228	14710	153.23	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
142	20240404	120356	57	100.00	KSQ150		반도체	N	N	N	N		N	36900	1600	2	4.53	36359023300	991309	79.93	35500	37450	35400	45850	24750	35300	36677.92	11.86	0	105202	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	17804	52.34	3.35	12	2.05	705.00	11017.00	40750	20240228	-9.45	14710	20230406	150.85	40750	-9.45	20240228	26900	37.17	20240206	40750	-9.45	20240228	14710	150.85	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
143	20240404	110356	57	100.00	KSQ150		반도체	N	N	N	N		N	36550	1250	2	3.54	29979165000	819368	66.07	35500	37450	35400	45850	24750	35300	36588.30	11.86	0	74766	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	17635	51.84	3.32	12	1.70	705.00	11017.00	40750	20240228	-10.31	14710	20230406	148.47	40750	-10.31	20240228	26900	35.87	20240206	40750	-10.31	20240228	14710	148.47	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
144	20240404	100355	57	100.00	KSQ150		반도체	N	N	N	N		N	37000	1700	2	4.82	20179388500	553919	44.66	35500	37200	35400	45850	24750	35300	36430.41	11.86	0	85247	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	17852	52.48	3.36	12	1.15	705.00	11017.00	40750	20240228	-9.20	14710	20230406	151.53	40750	-9.20	20240228	26900	37.55	20240206	40750	-9.20	20240228	14710	151.53	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
145	20240404	090356	57	100.00	KSQ150		반도체	N	N	N	N		N	35550	250	2	0.71	1659452450	46668	3.76	35500	35750	35400	45850	24750	35300	35559.20	11.86	0	-6949	37566	36432	35366	34232	33166	35900	33700	241	10550	500	26120	50	1	48249212	17153	50.43	3.23	12	0.10	705.00	11017.00	40750	20240228	-12.76	14710	20230406	141.67	40750	-12.76	20240228	26900	32.16	20240206	40750	-12.76	20240228	14710	141.67	20230406	3.06	N	036930	500	241 억		5723372	N	N	17874	N	00	N
146	20240403	160356	57	100.00	KSQ150		반도체	N	N	N	N		N	35300	-1450	5	-3.95	43419928700	1235653	41.45	36050	36500	34300	47750	25750	36750	35132.14	12.27	0	-199743	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	17032	50.07	3.20	12	2.56	705.00	11017.00	40750	20240228	-13.37	14710	20230406	139.97	40750	-13.37	20240228	26900	31.23	20240206	40750	-13.37	20240228	14710	139.97	20230406	3.04	N	036930	500	241 억		5921592	N	N	17874	N	00	N
147	20240403	150354	57	100.00	KSQ150		반도체	N	N	N	N		N	35150	-1600	5	-4.35	40975522250	1166306	39.12	36050	36500	34300	47750	25750	36750	35125.34	12.27	0	-212017	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	16960	49.86	3.19	12	2.42	705.00	11017.00	40750	20240228	-13.74	14710	20230406	138.95	40750	-13.74	20240228	26900	30.67	20240206	40750	-13.74	20240228	14710	138.95	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
148	20240403	140353	57	100.00	KSQ150		반도체	N	N	N	N		N	35150	-1600	5	-4.35	36342254350	1034316	34.69	36050	36500	34300	47750	25750	36750	35128.19	12.27	0	-239582	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	16960	49.86	3.19	12	2.14	705.00	11017.00	40750	20240228	-13.74	14710	20230406	138.95	40750	-13.74	20240228	26900	30.67	20240206	40750	-13.74	20240228	14710	138.95	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
149	20240403	130353	57	100.00	KSQ150		반도체	N	N	N	N		N	35250	-1500	5	-4.08	33747101350	960669	32.22	36050	36500	34300	47750	25750	36750	35119.74	12.27	0	-228648	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	17008	50.00	3.20	12	1.99	705.00	11017.00	40750	20240228	-13.50	14710	20230406	139.63	40750	-13.50	20240228	26900	31.04	20240206	40750	-13.50	20240228	14710	139.63	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
150	20240403	120354	57	100.00	KSQ150		반도체	N	N	N	N		N	35000	-1750	5	-4.76	31881909600	907653	30.44	36050	36500	34300	47750	25750	36750	35116.11	12.27	0	-229550	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	16887	49.65	3.18	12	1.88	705.00	11017.00	40750	20240228	-14.11	14710	20230406	137.93	40750	-14.11	20240228	26900	30.11	20240206	40750	-14.11	20240228	14710	137.93	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
151	20240403	110354	57	100.00	KSQ150		반도체	N	N	N	N		N	34950	-1800	5	-4.90	30533941300	869097	29.15	36050	36500	34300	47750	25750	36750	35123.01	12.27	0	-232786	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	16863	49.57	3.17	12	1.80	705.00	11017.00	40750	20240228	-14.23	14710	20230406	137.59	40750	-14.23	20240228	26900	29.93	20240206	40750	-14.23	20240228	14710	137.59	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
152	20240403	100355	57	100.00	KSQ150		반도체	N	N	N	N		N	34550	-2200	5	-5.99	22988743200	651571	21.86	36050	36500	34550	47750	25750	36750	35269.97	12.27	0	-165045	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	16670	49.01	3.14	12	1.35	705.00	11017.00	40750	20240228	-15.21	14710	20230406	134.87	40750	-15.21	20240228	26900	28.44	20240206	40750	-15.21	20240228	14710	134.87	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
153	20240403	090355	57	100.00	KSQ150		반도체	N	N	N	N		N	35750	-1000	5	-2.72	3979973450	110270	3.70	36050	36500	35650	47750	25750	36750	36059.77	12.27	0	8537	40183	38466	37083	35366	33983	39325	36225	241	11000	500	27190	50	1	48249212	17249	50.71	3.24	12	0.23	705.00	11017.00	40750	20240228	-12.27	14710	20230406	143.03	40750	-12.27	20240228	26900	32.90	20240206	40750	-12.27	20240228	14710	143.03	20230406	3.04	N	036930	500	241 억		5921592	N	N	1332	N	00	N
154	20240402	160346	57	100.00	KSQ150		반도체	N	N	N	N		N	36750	1250	2	3.52	111371218750	2965306	419.96	35700	38800	35700	46150	24850	35500	37558.81	12.05	0	66815	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	17732	52.13	3.34	12	6.15	705.00	11017.00	40750	20240228	-9.82	14710	20230406	149.83	40750	-9.82	20240228	26900	36.62	20240206	40750	-9.82	20240228	14710	149.83	20230406	3.07	N	036930	500	241 억		5813240	N	N	1332	N	00	N
155	20240402	150353	57	100.00	KSQ150		반도체	N	N	N	N		N	36350	850	2	2.39	108199734400	2878692	407.69	35700	38800	35700	46150	24850	35500	37586.45	12.05	0	72274	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	17539	51.56	3.30	12	5.97	705.00	11017.00	40750	20240228	-10.80	14710	20230406	147.11	40750	-10.80	20240228	26900	35.13	20240206	40750	-10.80	20240228	14710	147.11	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
156	20240402	140354	57	100.00	KSQ150		반도체	N	N	N	N		N	36850	1350	2	3.80	100255748700	2660561	376.80	35700	38800	35700	46150	24850	35500	37682.22	12.05	0	65559	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	17780	52.27	3.34	12	5.51	705.00	11017.00	40750	20240228	-9.57	14710	20230406	150.51	40750	-9.57	20240228	26900	36.99	20240206	40750	-9.57	20240228	14710	150.51	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
157	20240402	130348	57	100.00	KSQ150		반도체	N	N	N	N		N	37400	1900	2	5.35	94290442750	2499541	354.00	35700	38800	35700	46150	24850	35500	37723.14	12.05	0	63767	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	18045	53.05	3.39	12	5.18	705.00	11017.00	40750	20240228	-8.22	14710	20230406	154.25	40750	-8.22	20240228	26900	39.03	20240206	40750	-8.22	20240228	14710	154.25	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
158	20240402	120348	57	100.00	KSQ150		반도체	N	N	N	N		N	37800	2300	2	6.48	88594744750	2347512	332.47	35700	38800	35700	46150	24850	35500	37739.88	12.05	0	62629	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	18238	53.62	3.43	12	4.87	705.00	11017.00	40750	20240228	-7.24	14710	20230406	156.97	40750	-7.24	20240228	26900	40.52	20240206	40750	-7.24	20240228	14710	156.97	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
159	20240402	110350	57	100.00	KSQ150		반도체	N	N	N	N		N	38100	2600	2	7.32	79301042100	2102000	297.69	35700	38800	35700	46150	24850	35500	37726.51	12.05	0	64909	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	18383	54.04	3.46	12	4.36	705.00	11017.00	40750	20240228	-6.50	14710	20230406	159.01	40750	-6.50	20240228	26900	41.64	20240206	40750	-6.50	20240228	14710	159.01	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
160	20240402	100350	57	100.00	KSQ150		반도체	N	N	N	N		N	37500	2000	2	5.63	53661083750	1429673	202.48	35700	38400	35700	46150	24850	35500	37533.87	12.05	0	-34442	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	18093	53.19	3.40	12	2.96	705.00	11017.00	40750	20240228	-7.98	14710	20230406	154.93	40750	-7.98	20240228	26900	39.41	20240206	40750	-7.98	20240228	14710	154.93	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
161	20240402	090349	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	1150	2	3.24	2437964500	67322	9.53	35700	36650	35700	46150	24850	35500	36213.90	12.05	0	16226	37800	36650	35950	34800	34100	36300	34450	241	10650	500	26270	50	1	48249212	17683	51.99	3.33	12	0.14	705.00	11017.00	40750	20240228	-10.06	14710	20230406	149.15	40750	-10.06	20240228	26900	36.25	20240206	40750	-10.06	20240228	14710	149.15	20230406	3.07	N	036930	500	241 억		5813240	N	N	6017	N	00	N
162	20240401	160347	57	100.00	KSQ150		반도체	N	N	N	N		N	35500	-1150	5	-3.14	25296385850	699089	86.44	36850	37100	35250	47600	25700	36650	36187.79	12.19	2030	-68384	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17128	50.35	3.22	12	1.45	705.00	11017.00	40750	20240228	-12.88	14710	20230406	141.33	40750	-12.88	20240228	26900	31.97	20240206	40750	-12.88	20240228	14710	141.33	20230406	3.05	N	036930	500	241 억		5880462	N	N	6017	N	00	N
163	20240401	150348	57	100.00	KSQ150		반도체	N	N	N	N		N	35600	-1050	5	-2.86	22041105200	607349	75.10	36850	37100	35500	47600	25700	36650	36290.65	12.19	2030	-80688	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17177	50.50	3.23	12	1.26	705.00	11017.00	40750	20240228	-12.64	14710	20230406	142.01	40750	-12.64	20240228	26900	32.34	20240206	40750	-12.64	20240228	14710	142.01	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
164	20240401	140347	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	-500	5	-1.36	15915431850	436696	54.00	36850	37100	36000	47600	25700	36650	36445.08	12.19	2030	-52972	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17442	51.28	3.28	12	0.91	705.00	11017.00	40750	20240228	-11.29	14710	20230406	145.75	40750	-11.29	20240228	26900	34.39	20240206	40750	-11.29	20240228	14710	145.75	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
165	20240401	130347	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	-500	5	-1.36	13198860800	361411	44.69	36850	37100	36000	47600	25700	36650	36520.35	12.19	2030	-30989	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17442	51.28	3.28	12	0.75	705.00	11017.00	40750	20240228	-11.29	14710	20230406	145.75	40750	-11.29	20240228	26900	34.39	20240206	40750	-11.29	20240228	14710	145.75	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
166	20240401	120350	57	100.00	KSQ150		반도체	N	N	N	N		N	36350	-300	5	-0.82	11810862800	323126	39.95	36850	37100	36000	47600	25700	36650	36551.87	12.19	2030	-22675	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17539	51.56	3.30	12	0.67	705.00	11017.00	40750	20240228	-10.80	14710	20230406	147.11	40750	-10.80	20240228	26900	35.13	20240206	40750	-10.80	20240228	14710	147.11	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
167	20240401	110348	57	100.00	KSQ150		반도체	N	N	N	N		N	36500	-150	5	-0.41	10247931200	280246	34.65	36850	37100	36000	47600	25700	36650	36567.61	12.19	2030	-10403	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17611	51.77	3.31	12	0.58	705.00	11017.00	40750	20240228	-10.43	14710	20230406	148.13	40750	-10.43	20240228	26900	35.69	20240206	40750	-10.43	20240228	14710	148.13	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
168	20240401	100346	57	100.00	KSQ150		반도체	N	N	N	N		N	36900	250	2	0.68	7662932150	209687	25.93	36850	37100	36000	47600	25700	36650	36544.60	12.19	2030	3942	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17804	52.34	3.35	12	0.43	705.00	11017.00	40750	20240228	-9.45	14710	20230406	150.85	40750	-9.45	20240228	26900	37.17	20240206	40750	-9.45	20240228	14710	150.85	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N
169	20240401	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	0	3	0.00	1593465050	43272	5.35	36850	37100	36650	47600	25700	36650	36824.57	12.19	2030	-7000	37816	37232	36716	36132	35616	36975	35875	241	10950	500	27120	50	1	48249212	17683	51.99	3.33	12	0.09	705.00	11017.00	40750	20240228	-10.06	14710	20230406	149.15	40750	-10.06	20240228	26900	36.25	20240206	40750	-10.06	20240228	14710	149.15	20230406	3.05	N	036930	500	241 억		5880462	N	N	6685	N	00	N