KissMeData/319660/price/prices-20240301.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	20240329	161125	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30200	1550	2	5.41	31171354300	1037293	282.53	28850	30800	28450	37200	20100	28650	30050.58	26.13	0	-39760	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8748	16.66	2.23	12	3.58	1813.00	13552.00	30800	20240329	-1.95	17150	20231031	76.09	30800	-1.95	20240329	19530	54.63	20240201	30800	-1.95	20240329	17150	76.09	20231031	1.72	N	319660	500	146 억		7568601	N	N	1829	N	00	N
3	20240329	151127	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30400	1750	2	6.11	30250725450	1006848	274.24	28850	30800	28450	37200	20100	28650	30044.98	26.13	0	-40697	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8806	16.77	2.24	12	3.48	1813.00	13552.00	30800	20240329	-1.30	17150	20231031	77.26	30800	-1.30	20240329	19530	55.66	20240201	30800	-1.30	20240329	17150	77.26	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
4	20240329	141123	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30400	1750	2	6.11	26611115700	886829	241.55	28850	30800	28450	37200	20100	28650	30007.04	26.13	0	-37052	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8806	16.77	2.24	12	3.06	1813.00	13552.00	30800	20240329	-1.30	17150	20231031	77.26	30800	-1.30	20240329	19530	55.66	20240201	30800	-1.30	20240329	17150	77.26	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
5	20240329	131104	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30200	1550	2	5.41	22058081250	737963	201.00	28850	30600	28450	37200	20100	28650	29890.50	26.13	0	-21776	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8748	16.66	2.23	12	2.55	1813.00	13552.00	30600	20240329	-1.31	17150	20231031	76.09	30600	-1.31	20240329	19530	54.63	20240201	30600	-1.31	20240329	17150	76.09	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
6	20240329	121117	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30450	1800	2	6.28	20256800750	678551	184.82	28850	30600	28450	37200	20100	28650	29853.03	26.13	0	-25657	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8820	16.80	2.25	12	2.34	1813.00	13552.00	30600	20240329	-0.49	17150	20231031	77.55	30600	-0.49	20240329	19530	55.91	20240201	30600	-0.49	20240329	17150	77.55	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
7	20240329	111103	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	30350	1700	2	5.93	17331220150	582381	158.63	28850	30500	28450	37200	20100	28650	29759.25	26.13	0	-34087	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8791	16.74	2.24	12	2.01	1813.00	13552.00	30500	20240329	-0.49	17150	20231031	76.97	30500	-0.49	20240329	19530	55.40	20240201	30500	-0.49	20240329	17150	76.97	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
8	20240329	101104	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29650	1000	2	3.49	6515547750	223217	60.80	28850	29800	28450	37200	20100	28650	29189.30	26.13	0	9692	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8589	16.35	2.19	12	0.77	1813.00	13552.00	29800	20240329	-0.50	17150	20231031	72.89	29800	-0.50	20240329	19530	51.82	20240201	29800	-0.50	20240329	17150	72.89	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
9	20240329	091104	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28800	150	2	0.52	1569394550	54122	14.74	28850	29250	28700	37200	20100	28650	28997.35	26.13	0	-7415	29383	29016	28583	28216	27783	28800	28000	146	8550	500	21770	50	1	28966714	8342	15.89	2.13	12	0.19	1813.00	13552.00	29650	20240321	-2.87	17150	20231031	67.93	29650	-2.87	20240321	19530	47.47	20240201	29650	-2.87	20240321	17150	67.93	20231031	1.72	N	319660	500	146 억		7568601	N	N	28687	N	00	N
10	20240328	161111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28650	-200	5	-0.69	10253249400	357693	91.68	28700	28950	28150	37500	20200	28850	28664.92	26.24	0	70032	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8299	10.82	2.35	12	1.23	2647.00	12197.00	29650	20240321	-3.37	17150	20231031	67.06	29650	-3.37	20240321	19530	46.70	20240201	29650	-3.37	20240321	17150	67.06	20231031	1.75	N	319660	500	146 억		7601730	N	N	28687	N	00	N
11	20240328	151112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28550	-300	5	-1.04	9650555950	336611	86.27	28700	28950	28150	37500	20200	28850	28669.73	26.24	0	68608	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8270	10.79	2.34	12	1.16	2647.00	12197.00	29650	20240321	-3.71	17150	20231031	66.47	29650	-3.71	20240321	19530	46.19	20240201	29650	-3.71	20240321	17150	66.47	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
12	20240328	141058	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28600	-250	5	-0.87	7967955750	277899	71.22	28700	28950	28150	37500	20200	28850	28672.09	26.24	0	70883	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8284	10.80	2.34	12	0.96	2647.00	12197.00	29650	20240321	-3.54	17150	20231031	66.76	29650	-3.54	20240321	19530	46.44	20240201	29650	-3.54	20240321	17150	66.76	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
13	20240328	131059	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28750	-100	5	-0.35	6531792300	227719	58.36	28700	28950	28150	37500	20200	28850	28683.52	26.24	0	76934	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8328	10.86	2.36	12	0.79	2647.00	12197.00	29650	20240321	-3.04	17150	20231031	67.64	29650	-3.04	20240321	19530	47.21	20240201	29650	-3.04	20240321	17150	67.64	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
14	20240328	121102	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28700	-150	5	-0.52	5570707100	194287	49.80	28700	28950	28150	37500	20200	28850	28672.52	26.24	0	63974	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8313	10.84	2.35	12	0.67	2647.00	12197.00	29650	20240321	-3.20	17150	20231031	67.35	29650	-3.20	20240321	19530	46.95	20240201	29650	-3.20	20240321	17150	67.35	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
15	20240328	111108	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28750	-100	5	-0.35	4771135400	166451	42.66	28700	28950	28150	37500	20200	28850	28663.84	26.24	0	54711	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8328	10.86	2.36	12	0.57	2647.00	12197.00	29650	20240321	-3.04	17150	20231031	67.64	29650	-3.04	20240321	19530	47.21	20240201	29650	-3.04	20240321	17150	67.64	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
16	20240328	101117	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28600	-250	5	-0.87	3078005700	107422	27.53	28700	28950	28150	37500	20200	28850	28653.30	26.24	0	33244	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8284	10.80	2.34	12	0.37	2647.00	12197.00	29650	20240321	-3.54	17150	20231031	66.76	29650	-3.54	20240321	19530	46.44	20240201	29650	-3.54	20240321	17150	66.76	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
17	20240328	091121	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28850	0	3	0.00	849144900	29780	7.63	28700	28900	28150	37500	20200	28850	28513.32	26.24	0	4582	29750	29300	28500	28050	27250	29525	28275	146	8650	500	21920	50	1	28966714	8357	10.90	2.37	12	0.10	2647.00	12197.00	29650	20240321	-2.70	17150	20231031	68.22	29650	-2.70	20240321	19530	47.72	20240201	29650	-2.70	20240321	17150	68.22	20231031	1.75	N	319660	500	146 억		7601730	N	N	15443	N	00	N
18	20240327	161117	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28850	900	2	3.22	11087731750	388939	106.38	28200	28950	27700	36300	19600	27950	28507.44	25.96	0	57664	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8357	10.90	2.37	12	1.34	2647.00	12197.00	29650	20240321	-2.70	17150	20231031	68.22	29650	-2.70	20240321	19530	47.72	20240201	29650	-2.70	20240321	17150	68.22	20231031	1.80	N	319660	500	146 억		7518636	N	N	15443	N	00	N
19	20240327	151116	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28650	700	2	2.50	10430745550	366088	100.13	28200	28950	27700	36300	19600	27950	28492.59	25.96	0	50586	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8299	10.82	2.35	12	1.26	2647.00	12197.00	29650	20240321	-3.37	17150	20231031	67.06	29650	-3.37	20240321	19530	46.70	20240201	29650	-3.37	20240321	17150	67.06	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
20	20240327	141116	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28650	700	2	2.50	8336112600	293097	80.16	28200	28950	27700	36300	19600	27950	28441.63	25.96	0	34714	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8299	10.82	2.35	12	1.01	2647.00	12197.00	29650	20240321	-3.37	17150	20231031	67.06	29650	-3.37	20240321	19530	46.70	20240201	29650	-3.37	20240321	17150	67.06	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
21	20240327	131113	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28600	650	2	2.33	7260691800	255462	69.87	28200	28950	27700	36300	19600	27950	28421.98	25.96	0	29293	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8284	10.80	2.34	12	0.88	2647.00	12197.00	29650	20240321	-3.54	17150	20231031	66.76	29650	-3.54	20240321	19530	46.44	20240201	29650	-3.54	20240321	17150	66.76	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
22	20240327	121114	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28500	550	2	1.97	6383590050	224807	61.48	28200	28950	27700	36300	19600	27950	28396.05	25.96	0	19615	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8256	10.77	2.34	12	0.78	2647.00	12197.00	29650	20240321	-3.88	17150	20231031	66.18	29650	-3.88	20240321	19530	45.93	20240201	29650	-3.88	20240321	17150	66.18	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
23	20240327	111114	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28300	350	2	1.25	5377608450	189378	51.79	28200	28950	27700	36300	19600	27950	28396.38	25.96	0	9036	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8198	10.69	2.32	12	0.65	2647.00	12197.00	29650	20240321	-4.55	17150	20231031	65.01	29650	-4.55	20240321	19530	44.91	20240201	29650	-4.55	20240321	17150	65.01	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
24	20240327	101111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28550	600	2	2.15	3936658750	138503	37.88	28200	28950	27700	36300	19600	27950	28423.23	25.96	0	16525	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8270	10.79	2.34	12	0.48	2647.00	12197.00	29650	20240321	-3.71	17150	20231031	66.47	29650	-3.71	20240321	19530	46.19	20240201	29650	-3.71	20240321	17150	66.47	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
25	20240327	091118	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27900	-50	5	-0.18	658518200	23519	6.43	28200	28200	27700	36300	19600	27950	27999.61	25.96	0	1544	29616	28782	28316	27482	27016	29200	27900	146	8350	500	21240	50	1	28966714	8082	10.54	2.29	12	0.08	2647.00	12197.00	29650	20240321	-5.90	17150	20231031	62.68	29650	-5.90	20240321	19530	42.86	20240201	29650	-5.90	20240321	17150	62.68	20231031	1.80	N	319660	500	146 억		7518636	N	N	11457	N	00	N
26	20240326	161009	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27950	100	2	0.36	10340425350	364146	103.62	27900	29150	27850	36200	19500	27850	28398.37	25.81	0	46873	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8096	10.56	2.29	12	1.26	2647.00	12197.00	29650	20240321	-5.73	17150	20231031	62.97	29650	-5.73	20240321	19530	43.11	20240201	29650	-5.73	20240321	17150	62.97	20231031	1.50	N	319660	500	146 억		7474903	N	N	11457	N	00	N
27	20240326	151102	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28050	200	2	0.72	10093810100	355337	101.12	27900	29150	27850	36200	19500	27850	28407.61	25.81	0	45956	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8125	10.60	2.30	12	1.23	2647.00	12197.00	29650	20240321	-5.40	17150	20231031	63.56	29650	-5.40	20240321	19530	43.63	20240201	29650	-5.40	20240321	17150	63.56	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
28	20240326	141058	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27950	100	2	0.36	9291923350	326749	92.98	27900	29150	27850	36200	19500	27850	28439.00	25.81	0	41060	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8096	10.56	2.29	12	1.13	2647.00	12197.00	29650	20240321	-5.73	17150	20231031	62.97	29650	-5.73	20240321	19530	43.11	20240201	29650	-5.73	20240321	17150	62.97	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
29	20240326	131055	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28000	150	2	0.54	8414057800	295505	84.09	27900	29150	27850	36200	19500	27850	28475.25	25.81	0	32340	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8111	10.58	2.30	12	1.02	2647.00	12197.00	29650	20240321	-5.56	17150	20231031	63.27	29650	-5.56	20240321	19530	43.37	20240201	29650	-5.56	20240321	17150	63.27	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
30	20240326	121054	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28300	450	2	1.62	7016497500	245645	69.90	27900	29150	27900	36200	19500	27850	28566.00	25.81	0	27402	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8198	10.69	2.32	12	0.85	2647.00	12197.00	29650	20240321	-4.55	17150	20231031	65.01	29650	-4.55	20240321	19530	44.91	20240201	29650	-4.55	20240321	17150	65.01	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
31	20240326	111050	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28250	400	2	1.44	6400168350	223834	63.70	27900	29150	27900	36200	19500	27850	28596.15	25.81	0	27994	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8183	10.67	2.32	12	0.77	2647.00	12197.00	29650	20240321	-4.72	17150	20231031	64.72	29650	-4.72	20240321	19530	44.65	20240201	29650	-4.72	20240321	17150	64.72	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
32	20240326	101101	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28550	700	2	2.51	4769145100	166541	47.39	27900	29150	27900	36200	19500	27850	28640.42	25.81	0	35098	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8270	10.79	2.34	12	0.57	2647.00	12197.00	29650	20240321	-3.71	17150	20231031	66.47	29650	-3.71	20240321	19530	46.19	20240201	29650	-3.71	20240321	17150	66.47	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
33	20240326	091103	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28700	850	2	3.05	2800052300	97577	27.77	27900	29150	27900	36200	19500	27850	28703.11	25.81	0	22295	29050	28450	28100	27500	27150	28275	27325	146	8350	500	21160	50	1	28966714	8313	10.84	2.35	12	0.34	2647.00	12197.00	29650	20240321	-3.20	17150	20231031	67.35	29650	-3.20	20240321	19530	46.95	20240201	29650	-3.20	20240321	17150	67.35	20231031	1.50	N	319660	500	146 억		7474903	N	N	20	N	00	N
34	20240325	161138	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27850	-400	5	-1.42	9781630700	347801	66.29	28250	28700	27750	36700	19800	28250	28125.34	25.76	0	12115	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8067	10.52	2.28	12	1.20	2647.00	12197.00	29650	20240321	-6.07	17150	20231031	62.39	29650	-6.07	20240321	19530	42.60	20240201	29650	-6.07	20240321	17150	62.39	20231031	1.69	N	319660	500	146 억		7462100	N	N	20	N	00	N
35	20240325	151143	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28000	-250	5	-0.88	8700114000	309011	58.89	28250	28700	27800	36700	19800	28250	28154.69	25.76	0	-5730	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8111	10.58	2.30	12	1.07	2647.00	12197.00	29650	20240321	-5.56	17150	20231031	63.27	29650	-5.56	20240321	19530	43.37	20240201	29650	-5.56	20240321	17150	63.27	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
36	20240325	141140	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28000	-250	5	-0.88	7736917000	274766	52.37	28250	28700	27800	36700	19800	28250	28158.19	25.76	0	-6473	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8111	10.58	2.30	12	0.95	2647.00	12197.00	29650	20240321	-5.56	17150	20231031	63.27	29650	-5.56	20240321	19530	43.37	20240201	29650	-5.56	20240321	17150	63.27	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
37	20240325	131139	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27850	-400	5	-1.42	7091635250	251656	47.96	28250	28700	27800	36700	19800	28250	28179.86	25.76	0	-5294	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8067	10.52	2.28	12	0.87	2647.00	12197.00	29650	20240321	-6.07	17150	20231031	62.39	29650	-6.07	20240321	19530	42.60	20240201	29650	-6.07	20240321	17150	62.39	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
38	20240325	121143	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-300	5	-1.06	6168637300	218531	41.65	28250	28700	27850	36700	19800	28250	28227.74	25.76	0	-4999	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8096	10.56	2.29	12	0.75	2647.00	12197.00	29650	20240321	-5.73	17150	20231031	62.97	29650	-5.73	20240321	19530	43.11	20240201	29650	-5.73	20240321	17150	62.97	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
39	20240325	111142	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28100	-150	5	-0.53	5504877650	194854	37.14	28250	28700	27850	36700	19800	28250	28251.29	25.76	0	-6888	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8140	10.62	2.30	12	0.67	2647.00	12197.00	29650	20240321	-5.23	17150	20231031	63.85	29650	-5.23	20240321	19530	43.88	20240201	29650	-5.23	20240321	17150	63.85	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
40	20240325	101141	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28250	0	3	0.00	4509688000	159502	30.40	28250	28700	27850	36700	19800	28250	28273.56	25.76	0	29	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8183	10.67	2.32	12	0.55	2647.00	12197.00	29650	20240321	-4.72	17150	20231031	64.72	29650	-4.72	20240321	19530	44.65	20240201	29650	-4.72	20240321	17150	64.72	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
41	20240325	091144	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28500	250	2	0.88	1109935550	39046	7.44	28250	28700	28150	36700	19800	28250	28426.59	25.76	0	13473	29783	29016	28533	27766	27283	28775	27525	146	8450	500	21470	50	1	28966714	8256	10.77	2.34	12	0.13	2647.00	12197.00	29650	20240321	-3.88	17150	20231031	66.18	29650	-3.88	20240321	19530	45.93	20240201	29650	-3.88	20240321	17150	66.18	20231031	1.69	N	319660	500	146 억		7462100	N	N	1368	N	00	N
42	20240322	161142	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28250	-1050	5	-3.58	14849608050	521660	28.39	29300	29300	28050	38050	20550	29300	28463.22	26.24	0	-147394	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8183	10.67	2.32	12	1.80	2647.00	12197.00	29650	20240321	-4.72	17150	20231031	64.72	29650	-4.72	20240321	19530	44.65	20240201	29650	-4.72	20240321	17150	64.72	20231031	1.65	N	319660	500	146 억		7599748	N	N	1368	N	00	N
43	20240322	151146	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28400	-900	5	-3.07	14047574350	493294	26.84	29300	29300	28050	38050	20550	29300	28473.98	26.24	0	-134619	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8227	10.73	2.33	12	1.70	2647.00	12197.00	29650	20240321	-4.22	17150	20231031	65.60	29650	-4.22	20240321	19530	45.42	20240201	29650	-4.22	20240321	17150	65.60	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
44	20240322	141132	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28400	-900	5	-3.07	12371842950	434360	23.64	29300	29300	28050	38050	20550	29300	28479.42	26.24	0	-130502	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8227	10.73	2.33	12	1.50	2647.00	12197.00	29650	20240321	-4.22	17150	20231031	65.60	29650	-4.22	20240321	19530	45.42	20240201	29650	-4.22	20240321	17150	65.60	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
45	20240322	131138	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28450	-850	5	-2.90	11389687100	399858	21.76	29300	29300	28050	38050	20550	29300	28480.53	26.24	0	-123906	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8241	10.75	2.33	12	1.38	2647.00	12197.00	29650	20240321	-4.05	17150	20231031	65.89	29650	-4.05	20240321	19530	45.67	20240201	29650	-4.05	20240321	17150	65.89	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
46	20240322	121134	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28150	-1150	5	-3.92	9801165450	343416	18.69	29300	29300	28050	38050	20550	29300	28536.09	26.24	0	-109672	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8154	10.63	2.31	12	1.19	2647.00	12197.00	29650	20240321	-5.06	17150	20231031	64.14	29650	-5.06	20240321	19530	44.14	20240201	29650	-5.06	20240321	17150	64.14	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
47	20240322	111142	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28250	-1050	5	-3.58	8039166950	280868	15.28	29300	29300	28100	38050	20550	29300	28618.08	26.24	0	-87389	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8183	10.67	2.32	12	0.97	2647.00	12197.00	29650	20240321	-4.72	17150	20231031	64.72	29650	-4.72	20240321	19530	44.65	20240201	29650	-4.72	20240321	17150	64.72	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
48	20240322	101133	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28650	-650	5	-2.22	5744420200	200012	10.88	29300	29300	28200	38050	20550	29300	28714.95	26.24	0	-53267	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8299	10.82	2.35	12	0.69	2647.00	12197.00	29650	20240321	-3.37	17150	20231031	67.06	29650	-3.37	20240321	19530	46.70	20240201	29650	-3.37	20240321	17150	67.06	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
49	20240322	091133	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	28400	-900	5	-3.07	2809691650	97810	5.32	29300	29300	28200	38050	20550	29300	28714.92	26.24	0	-27841	30633	29966	28983	28316	27333	30300	28650	146	8750	500	22260	50	1	28966714	8227	10.73	2.33	12	0.34	2647.00	12197.00	29650	20240321	-4.22	17150	20231031	65.60	29650	-4.22	20240321	19530	45.42	20240201	29650	-4.22	20240321	17150	65.60	20231031	1.65	N	319660	500	146 억		7599748	N	N	13342	N	00	N
50	20240321	161137	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29300	2550	2	9.53	52922674350	1827823	403.28	28000	29650	28000	34750	18750	26750	28953.65	25.95	0	58507	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8487	11.07	2.40	12	6.31	2647.00	12197.00	29650	20240321	-1.18	16710	20230316	75.34	29650	-1.18	20240321	19530	50.03	20240201	29650	-1.18	20240321	17150	70.85	20231031	1.63	N	319660	500	146 억		7517414	N	N	13342	N	00	N
51	20240321	151134	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29400	2650	2	9.91	50981821650	1761608	388.67	28000	29650	28000	34750	18750	26750	28940.50	25.95	0	51539	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8516	11.11	2.41	12	6.08	2647.00	12197.00	29650	20240321	-0.84	16710	20230316	75.94	29650	-0.84	20240321	19530	50.54	20240201	29650	-0.84	20240321	17150	71.43	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
52	20240321	141132	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29150	2400	2	8.97	42159862650	1461648	322.49	28000	29550	28000	34750	18750	26750	28844.06	25.95	0	51761	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8444	11.01	2.39	12	5.05	2647.00	12197.00	29550	20240321	-1.35	16710	20230316	74.45	29550	-1.35	20240321	19530	49.26	20240201	29550	-1.35	20240321	17150	69.97	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
53	20240321	131121	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28650	1900	2	7.10	38357066550	1329418	293.32	28000	29550	28000	34750	18750	26750	28852.53	25.95	0	58681	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8299	10.82	2.35	12	4.59	2647.00	12197.00	29550	20240321	-3.05	16710	20230316	71.45	29550	-3.05	20240321	19530	46.70	20240201	29550	-3.05	20240321	17150	67.06	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
54	20240321	121136	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28900	2150	2	8.04	36148769600	1252533	276.35	28000	29550	28000	34750	18750	26750	28860.53	25.95	0	63268	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8371	10.92	2.37	12	4.32	2647.00	12197.00	29550	20240321	-2.20	16710	20230316	72.95	29550	-2.20	20240321	19530	47.98	20240201	29550	-2.20	20240321	17150	68.51	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
55	20240321	111133	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28800	2050	2	7.66	34172658850	1184076	261.25	28000	29550	28000	34750	18750	26750	28860.19	25.95	0	73744	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8342	10.88	2.36	12	4.09	2647.00	12197.00	29550	20240321	-2.54	16710	20230316	72.35	29550	-2.54	20240321	19530	47.47	20240201	29550	-2.54	20240321	17150	67.93	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
56	20240321	101135	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	29000	2250	2	8.41	28121624150	975026	215.13	28000	29550	28000	34750	18750	26750	28841.92	25.95	0	31916	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8400	10.96	2.38	12	3.37	2647.00	12197.00	29550	20240321	-1.86	16710	20230316	73.55	29550	-1.86	20240321	19530	48.49	20240201	29550	-1.86	20240321	17150	69.10	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
57	20240321	091142	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	28450	1700	2	6.36	9613395150	337075	74.37	28000	29100	28000	34750	18750	26750	28520.05	25.95	0	-40784	27883	27316	26783	26216	25683	27050	25950	146	8000	500	20330	50	1	28966714	8241	10.75	2.33	12	1.16	2647.00	12197.00	29100	20240321	-2.23	16710	20230316	70.26	29100	-2.23	20240321	19530	45.67	20240201	29100	-2.23	20240321	17150	65.89	20231031	1.63	N	319660	500	146 억		7517414	N	N	50	N	00	N
58	20240320	161121	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26750	-100	5	-0.37	12076603150	451324	77.13	27200	27350	26250	34900	18800	26850	26758.20	25.81	0	39621	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7749	10.11	2.19	12	1.56	2647.00	12197.00	27900	20240318	-4.12	16710	20230316	60.08	27900	-4.12	20240318	19530	36.97	20240201	27900	-4.12	20240318	17150	55.98	20231031	1.48	N	319660	500	146 억		7477613	N	N	50	N	00	N
59	20240320	151125	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-150	5	-0.56	11732871650	438472	74.93	27200	27350	26250	34900	18800	26850	26758.54	25.81	0	36727	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7734	10.09	2.19	12	1.51	2647.00	12197.00	27900	20240318	-4.30	16710	20230316	59.78	27900	-4.30	20240318	19530	36.71	20240201	27900	-4.30	20240318	17150	55.69	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
60	20240320	141131	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-200	5	-0.74	9589693900	358183	61.21	27200	27350	26250	34900	18800	26850	26773.17	25.81	0	14889	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7720	10.07	2.18	12	1.24	2647.00	12197.00	27900	20240318	-4.48	16710	20230316	59.49	27900	-4.48	20240318	19530	36.46	20240201	27900	-4.48	20240318	17150	55.39	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
61	20240320	131131	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26950	100	2	0.37	7767171450	290202	49.59	27200	27350	26250	34900	18800	26850	26764.71	25.81	0	1414	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7807	10.18	2.21	12	1.00	2647.00	12197.00	27900	20240318	-3.41	16710	20230316	61.28	27900	-3.41	20240318	19530	37.99	20240201	27900	-3.41	20240318	17150	57.14	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
62	20240320	121123	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26800	-50	5	-0.19	5729957900	214794	36.71	27200	27350	26250	34900	18800	26850	26676.53	25.81	0	-1577	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7763	10.12	2.20	12	0.74	2647.00	12197.00	27900	20240318	-3.94	16710	20230316	60.38	27900	-3.94	20240318	19530	37.22	20240201	27900	-3.94	20240318	17150	56.27	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
63	20240320	111125	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26800	-50	5	-0.19	4409984450	165610	28.30	27200	27350	26250	34900	18800	26850	26628.73	25.81	0	-3211	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7763	10.12	2.20	12	0.57	2647.00	12197.00	27900	20240318	-3.94	16710	20230316	60.38	27900	-3.94	20240318	19530	37.22	20240201	27900	-3.94	20240318	17150	56.27	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
64	20240320	101118	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26300	-550	5	-2.05	2887696150	108535	18.55	27200	27350	26250	34900	18800	26850	26606.13	25.81	0	-6498	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7618	9.94	2.16	12	0.37	2647.00	12197.00	27900	20240318	-5.73	16710	20230316	57.39	27900	-5.73	20240318	19530	34.66	20240201	27900	-5.73	20240318	17150	53.35	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
65	20240320	091125	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26750	-100	5	-0.37	532127300	19713	3.37	27200	27350	26750	34900	18800	26850	26993.72	25.81	0	334	28350	27600	26900	26150	25450	27250	25800	146	8050	500	20400	50	1	28966714	7749	10.11	2.19	12	0.07	2647.00	12197.00	27900	20240318	-4.12	16710	20230316	60.08	27900	-4.12	20240318	19530	36.97	20240201	27900	-4.12	20240318	17150	55.98	20231031	1.48	N	319660	500	146 억		7477613	N	N	2545	N	00	N
66	20240319	161111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26850	-1000	5	-3.59	15643015450	583020	111.24	27600	27650	26200	36200	19500	27850	26828.03	25.65	0	23531	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7778	10.14	2.20	12	2.01	2647.00	12197.00	27900	20240318	-3.76	16710	20230316	60.68	27900	-3.76	20240318	19530	37.48	20240201	27900	-3.76	20240318	17150	56.56	20231031	1.49	N	319660	500	146 억		7428927	N	N	2544	N	00	N
67	20240319	151124	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26850	-1000	5	-3.59	15218187950	567206	108.22	27600	27650	26200	36200	19500	27850	26827.04	25.65	0	21544	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7778	10.14	2.20	12	1.96	2647.00	12197.00	27900	20240318	-3.76	16710	20230316	60.68	27900	-3.76	20240318	19530	37.48	20240201	27900	-3.76	20240318	17150	56.56	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
68	20240319	141122	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26950	-900	5	-3.23	13588422050	506539	96.65	27600	27650	26200	36200	19500	27850	26822.58	25.65	0	18936	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7807	10.18	2.21	12	1.75	2647.00	12197.00	27900	20240318	-3.41	16710	20230316	61.28	27900	-3.41	20240318	19530	37.99	20240201	27900	-3.41	20240318	17150	57.14	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
69	20240319	131050	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27100	-750	5	-2.69	12096750950	451411	86.13	27600	27650	26200	36200	19500	27850	26793.68	25.65	0	18147	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7850	10.24	2.22	12	1.56	2647.00	12197.00	27900	20240318	-2.87	16710	20230316	62.18	27900	-2.87	20240318	19530	38.76	20240201	27900	-2.87	20240318	17150	58.02	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
70	20240319	121114	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	27050	-800	5	-2.87	10392739300	388311	74.09	27600	27650	26200	36200	19500	27850	26759.20	25.65	0	5893	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7835	10.22	2.22	12	1.34	2647.00	12197.00	27900	20240318	-3.05	16710	20230316	61.88	27900	-3.05	20240318	19530	38.50	20240201	27900	-3.05	20240318	17150	57.73	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
71	20240319	111120	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-1200	5	-4.31	8984424100	336056	64.12	27600	27650	26200	36200	19500	27850	26729.26	25.65	0	-8548	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7720	10.07	2.18	12	1.16	2647.00	12197.00	27900	20240318	-4.48	16710	20230316	59.49	27900	-4.48	20240318	19530	36.46	20240201	27900	-4.48	20240318	17150	55.39	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
72	20240319	101122	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26600	-1250	5	-4.49	6991352600	261003	49.80	27600	27650	26200	36200	19500	27850	26779.54	25.65	0	-36782	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7705	10.05	2.18	12	0.90	2647.00	12197.00	27900	20240318	-4.66	16710	20230316	59.19	27900	-4.66	20240318	19530	36.20	20240201	27900	-4.66	20240318	17150	55.10	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
73	20240319	091122	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26900	-950	5	-3.41	1892538200	69859	13.33	27600	27650	26800	36200	19500	27850	27071.97	25.65	0	-19084	28883	28366	27383	26866	25883	28625	27125	146	8350	500	21160	50	1	28966714	7792	10.16	2.21	12	0.24	2647.00	12197.00	27900	20240318	-3.58	16710	20230316	60.98	27900	-3.58	20240318	19530	37.74	20240201	27900	-3.58	20240318	17150	56.85	20231031	1.49	N	319660	500	146 억		7428927	N	N	404	N	00	N
74	20240318	161113	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	27850	1350	2	5.09	14140759950	520843	120.62	26900	27900	26400	34450	18550	26500	27146.93	25.73	0	-21189	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	8067	10.52	2.28	12	1.80	2647.00	12197.00	27900	20240318	-0.18	16710	20230316	66.67	27900	-0.18	20240318	19530	42.60	20240201	27900	-0.18	20240318	17150	62.39	20231031	1.50	N	319660	500	146 억		7453852	N	N	404	N	00	N
75	20240318	151114	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	27650	1150	2	4.34	12205070650	451244	104.50	26900	27700	26400	34450	18550	26500	27047.68	25.73	0	-7285	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	8009	10.45	2.27	12	1.56	2647.00	12197.00	27700	20240318	-0.18	16710	20230316	65.47	27700	-0.18	20240318	19530	41.58	20240201	27700	-0.18	20240318	17150	61.22	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
76	20240318	141113	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26950	450	2	1.70	7284261150	271592	62.90	26900	27000	26400	34450	18550	26500	26820.67	25.73	0	-10531	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7807	10.18	2.21	12	0.94	2647.00	12197.00	27300	20240313	-1.28	16710	20230316	61.28	27300	-1.28	20240313	19530	37.99	20240201	27300	-1.28	20240313	17150	57.14	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
77	20240318	131113	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26750	250	2	0.94	6067832800	226453	52.44	26900	27000	26400	34450	18550	26500	26795.18	25.73	0	-6611	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7749	10.11	2.19	12	0.78	2647.00	12197.00	27300	20240313	-2.01	16710	20230316	60.08	27300	-2.01	20240313	19530	36.97	20240201	27300	-2.01	20240313	17150	55.98	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
78	20240318	121107	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26800	300	2	1.13	5253331200	196136	45.42	26900	27000	26400	34450	18550	26500	26784.21	25.73	0	1155	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7763	10.12	2.20	12	0.68	2647.00	12197.00	27300	20240313	-1.83	16710	20230316	60.38	27300	-1.83	20240313	19530	37.22	20240201	27300	-1.83	20240313	17150	56.27	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
79	20240318	111117	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26850	350	2	1.32	4626438600	172778	40.01	26900	27000	26400	34450	18550	26500	26776.87	25.73	0	6235	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7778	10.14	2.20	12	0.60	2647.00	12197.00	27300	20240313	-1.65	16710	20230316	60.68	27300	-1.65	20240313	19530	37.48	20240201	27300	-1.65	20240313	17150	56.56	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
80	20240318	101113	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26850	350	2	1.32	3027442900	113241	26.22	26900	27000	26400	34450	18550	26500	26734.63	25.73	0	2491	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7778	10.14	2.20	12	0.39	2647.00	12197.00	27300	20240313	-1.65	16710	20230316	60.68	27300	-1.65	20240313	19530	37.48	20240201	27300	-1.65	20240313	17150	56.56	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
81	20240318	091112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26700	200	2	0.75	624481950	23355	5.41	26900	26950	26450	34450	18550	26500	26739.26	25.73	0	-4961	27466	26982	26316	25832	25166	27225	26075	146	7950	500	20140	50	1	28966714	7734	10.09	2.19	12	0.08	2647.00	12197.00	27300	20240313	-2.20	16710	20230316	59.78	27300	-2.20	20240313	19530	36.71	20240201	27300	-2.20	20240313	17150	55.69	20231031	1.50	N	319660	500	146 억		7453852	N	N	632	N	00	N
82	20240315	161100	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26500	500	2	1.92	11336241050	430428	122.84	25650	26800	25650	33800	18200	26000	26337.04	25.55	0	42327	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7676	10.01	2.17	12	1.49	2647.00	12197.00	27300	20240313	-2.93	16710	20230316	58.59	27300	-2.93	20240313	19530	35.69	20240201	27300	-2.93	20240313	16710	58.59	20230316	1.43	N	319660	500	146 억		7399712	N	N	632	N	00	N
83	20240315	151030	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26600	600	2	2.31	10554567550	400995	114.44	25650	26800	25650	33800	18200	26000	26320.95	25.55	0	45235	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7705	10.05	2.18	12	1.38	2647.00	12197.00	27300	20240313	-2.56	16710	20230316	59.19	27300	-2.56	20240313	19530	36.20	20240201	27300	-2.56	20240313	16710	59.19	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
84	20240315	141004	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26150	150	2	0.58	7557280950	287854	82.15	25650	26650	25650	33800	18200	26000	26253.87	25.55	0	47505	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7575	9.88	2.14	12	0.99	2647.00	12197.00	27300	20240313	-4.21	16710	20230316	56.49	27300	-4.21	20240313	19530	33.90	20240201	27300	-4.21	20240313	16710	56.49	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
85	20240315	131102	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26200	200	2	0.77	6405963100	243885	69.60	25650	26650	25650	33800	18200	26000	26266.33	25.55	0	42487	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7589	9.90	2.15	12	0.84	2647.00	12197.00	27300	20240313	-4.03	16710	20230316	56.79	27300	-4.03	20240313	19530	34.15	20240201	27300	-4.03	20240313	16710	56.79	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
86	20240315	121102	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26250	250	2	0.96	5519804550	210045	59.94	25650	26650	25650	33800	18200	26000	26279.15	25.55	0	31767	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7604	9.92	2.15	12	0.73	2647.00	12197.00	27300	20240313	-3.85	16710	20230316	57.09	27300	-3.85	20240313	19530	34.41	20240201	27300	-3.85	20240313	16710	57.09	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
87	20240315	111058	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26450	450	2	1.73	4461224550	169590	48.40	25650	26650	25650	33800	18200	26000	26305.94	25.55	0	25499	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7662	9.99	2.17	12	0.59	2647.00	12197.00	27300	20240313	-3.11	16710	20230316	58.29	27300	-3.11	20240313	19530	35.43	20240201	27300	-3.11	20240313	16710	58.29	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
88	20240315	101103	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26250	250	2	0.96	2443873100	93399	26.66	25650	26550	25650	33800	18200	26000	26165.95	25.55	0	17718	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7604	9.92	2.15	12	0.32	2647.00	12197.00	27300	20240313	-3.85	16710	20230316	57.09	27300	-3.85	20240313	19530	34.41	20240201	27300	-3.85	20240313	16710	57.09	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
89	20240315	091108	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26200	200	2	0.77	841953050	32397	9.25	25650	26400	25650	33800	18200	26000	25988.61	25.55	0	12385	27000	26500	26050	25550	25100	26275	25325	146	7800	500	19760	50	1	28966714	7589	9.90	2.15	12	0.11	2647.00	12197.00	27300	20240313	-4.03	16710	20230316	56.79	27300	-4.03	20240313	19530	34.15	20240201	27300	-4.03	20240313	16710	56.79	20230316	1.43	N	319660	500	146 억		7399712	N	N	6	N	00	N
90	20240314	161049	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-500	5	-1.89	9113200200	349542	76.39	26200	26550	25600	34450	18550	26500	26071.95	25.14	0	49212	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7531	9.82	2.13	12	1.21	2647.00	12197.00	27300	20240313	-4.76	16710	20230316	55.60	27300	-4.76	20240313	19530	33.13	20240201	27300	-4.76	20240313	16710	55.60	20230316	1.34	N	319660	500	146 억		7283380	N	N	6	N	00	N
91	20240314	151054	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25950	-550	5	-2.08	8378651650	321252	70.20	26200	26550	25600	34450	18550	26500	26081.24	25.14	0	41512	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7517	9.80	2.13	12	1.11	2647.00	12197.00	27300	20240313	-4.95	16710	20230316	55.30	27300	-4.95	20240313	19530	32.87	20240201	27300	-4.95	20240313	16710	55.30	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
92	20240314	141054	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26050	-450	5	-1.70	6125552800	234648	51.28	26200	26550	25600	34450	18550	26500	26105.28	25.14	0	20566	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7546	9.84	2.14	12	0.81	2647.00	12197.00	27300	20240313	-4.58	16710	20230316	55.89	27300	-4.58	20240313	19530	33.38	20240201	27300	-4.58	20240313	16710	55.89	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
93	20240314	131052	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26300	-200	5	-0.75	5005107950	191864	41.93	26200	26550	25600	34450	18550	26500	26086.75	25.14	0	23183	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7618	9.94	2.16	12	0.66	2647.00	12197.00	27300	20240313	-3.66	16710	20230316	57.39	27300	-3.66	20240313	19530	34.66	20240201	27300	-3.66	20240313	16710	57.39	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
94	20240314	121053	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26150	-350	5	-1.32	4172423750	160138	35.00	26200	26550	25600	34450	18550	26500	26055.18	25.14	0	25468	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7575	9.88	2.14	12	0.55	2647.00	12197.00	27300	20240313	-4.21	16710	20230316	56.49	27300	-4.21	20240313	19530	33.90	20240201	27300	-4.21	20240313	16710	56.49	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
95	20240314	111053	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26200	-300	5	-1.13	3408166650	130980	28.62	26200	26550	25600	34450	18550	26500	26020.51	25.14	0	20407	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7589	9.90	2.15	12	0.45	2647.00	12197.00	27300	20240313	-4.03	16710	20230316	56.79	27300	-4.03	20240313	19530	34.15	20240201	27300	-4.03	20240313	16710	56.79	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
96	20240314	101102	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25850	-650	5	-2.45	2067764400	79195	17.31	26200	26550	25650	34450	18550	26500	26109.78	25.14	0	7326	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7488	9.77	2.12	12	0.27	2647.00	12197.00	27300	20240313	-5.31	16710	20230316	54.70	27300	-5.31	20240313	19530	32.36	20240201	27300	-5.31	20240313	16710	54.70	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
97	20240314	091058	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26350	-150	5	-0.57	299113150	11340	2.48	26200	26550	26200	34450	18550	26500	26376.82	25.14	0	2462	27800	27150	26650	26000	25500	26900	25750	146	7950	500	20140	50	1	28966714	7633	9.95	2.16	12	0.04	2647.00	12197.00	27300	20240313	-3.48	16710	20230316	57.69	27300	-3.48	20240313	19530	34.92	20240201	27300	-3.48	20240313	16710	57.69	20230316	1.34	N	319660	500	146 억		7283380	N	N	2044	N	00	N
98	20240313	161039	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26500	0	3	0.00	12122972100	456311	65.71	27000	27300	26150	34450	18550	26500	26567.39	25.22	0	-27714	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7676	10.01	2.17	12	1.58	2647.00	12197.00	27300	20240313	-2.93	16710	20230316	58.59	27300	-2.93	20240313	19530	35.69	20240201	27300	-2.93	20240313	16710	58.59	20230316	1.31	N	319660	500	146 억		7304835	N	N	2044	N	00	N
99	20240313	151044	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	-250	5	-0.94	11548175050	434481	62.56	27000	27300	26150	34450	18550	26500	26579.25	25.22	0	-28150	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7604	9.92	2.15	12	1.50	2647.00	12197.00	27300	20240313	-3.85	16710	20230316	57.09	27300	-3.85	20240313	19530	34.41	20240201	27300	-3.85	20240313	16710	57.09	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
100	20240313	141042	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26600	100	2	0.38	9616249000	360919	51.97	27000	27300	26150	34450	18550	26500	26643.80	25.22	0	-51183	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7705	10.05	2.18	12	1.25	2647.00	12197.00	27300	20240313	-2.56	16710	20230316	59.19	27300	-2.56	20240313	19530	36.20	20240201	27300	-2.56	20240313	16710	59.19	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
101	20240313	131052	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	-250	5	-0.94	8121385100	304515	43.85	27000	27300	26150	34450	18550	26500	26669.92	25.22	0	-62033	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7604	9.92	2.15	12	1.05	2647.00	12197.00	27300	20240313	-3.85	16710	20230316	57.09	27300	-3.85	20240313	19530	34.41	20240201	27300	-3.85	20240313	16710	57.09	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
102	20240313	121045	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26450	-50	5	-0.19	7263651450	271914	39.16	27000	27300	26300	34450	18550	26500	26713.07	25.22	0	-63892	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7662	9.99	2.17	12	0.94	2647.00	12197.00	27300	20240313	-3.11	16710	20230316	58.29	27300	-3.11	20240313	19530	35.43	20240201	27300	-3.11	20240313	16710	58.29	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
103	20240313	111042	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26450	-50	5	-0.19	6587865150	246389	35.48	27000	27300	26300	34450	18550	26500	26737.69	25.22	0	-61807	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7662	9.99	2.17	12	0.85	2647.00	12197.00	27300	20240313	-3.11	16710	20230316	58.29	27300	-3.11	20240313	19530	35.43	20240201	27300	-3.11	20240313	16710	58.29	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
104	20240313	101039	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26450	-50	5	-0.19	5568245100	207770	29.92	27000	27300	26300	34450	18550	26500	26800.09	25.22	0	-60269	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7662	9.99	2.17	12	0.72	2647.00	12197.00	27300	20240313	-3.11	16710	20230316	58.29	27300	-3.11	20240313	19530	35.43	20240201	27300	-3.11	20240313	16710	58.29	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
105	20240313	091048	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26750	250	2	0.94	2828378450	104763	15.09	27000	27300	26650	34450	18550	26500	26998.02	25.22	0	-35263	27766	27132	26366	25732	24966	27450	26050	146	7950	500	20140	50	1	28966714	7749	10.11	2.19	12	0.36	2647.00	12197.00	27300	20240313	-2.01	16710	20230316	60.08	27300	-2.01	20240313	19530	36.97	20240201	27300	-2.01	20240313	16710	60.08	20230316	1.31	N	319660	500	146 억		7304835	N	N	2718	N	00	N
106	20240312	161031	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26500	1100	2	4.33	18279779800	690801	231.96	25700	27000	25600	33000	17800	25400	26461.66	24.91	0	80912	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7676	10.01	2.17	12	2.38	2647.00	12197.00	27200	20240308	-2.57	16710	20230316	58.59	27200	-2.57	20240308	19530	35.69	20240201	27200	-2.57	20240308	16710	58.59	20230316	1.26	N	319660	500	146 억		7216334	N	N	2718	N	00	N
107	20240312	151029	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26350	950	2	3.74	17641462450	666622	223.84	25700	27000	25600	33000	17800	25400	26463.97	24.91	0	76256	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7633	9.95	2.16	12	2.30	2647.00	12197.00	27200	20240308	-3.12	16710	20230316	57.69	27200	-3.12	20240308	19530	34.92	20240201	27200	-3.12	20240308	16710	57.69	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
108	20240312	141020	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26350	950	2	3.74	14890828700	562498	188.88	25700	27000	25600	33000	17800	25400	26472.68	24.91	0	66035	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7633	9.95	2.16	12	1.94	2647.00	12197.00	27200	20240308	-3.12	16710	20230316	57.69	27200	-3.12	20240308	19530	34.92	20240201	27200	-3.12	20240308	16710	57.69	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
109	20240312	130939	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26250	850	2	3.35	12146381250	458755	154.04	25700	27000	25600	33000	17800	25400	26476.84	24.91	0	56706	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7604	9.92	2.15	12	1.58	2647.00	12197.00	27200	20240308	-3.49	16710	20230316	57.09	27200	-3.49	20240308	19530	34.41	20240201	27200	-3.49	20240308	16710	57.09	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
110	20240312	121033	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26350	950	2	3.74	10951814550	413368	138.80	25700	27000	25600	33000	17800	25400	26494.10	24.91	0	41833	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7633	9.95	2.16	12	1.43	2647.00	12197.00	27200	20240308	-3.12	16710	20230316	57.69	27200	-3.12	20240308	19530	34.92	20240201	27200	-3.12	20240308	16710	57.69	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
111	20240312	111029	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26750	1350	2	5.31	7898127500	299094	100.43	25700	26800	25600	33000	17800	25400	26406.84	24.91	0	43497	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7749	10.11	2.19	12	1.03	2647.00	12197.00	27200	20240308	-1.65	16710	20230316	60.08	27200	-1.65	20240308	19530	36.97	20240201	27200	-1.65	20240308	16710	60.08	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
112	20240312	101031	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26350	950	2	3.74	5330494750	202357	67.95	25700	26800	25600	33000	17800	25400	26342.03	24.91	0	14941	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7633	9.95	2.16	12	0.70	2647.00	12197.00	27200	20240308	-3.12	16710	20230316	57.69	27200	-3.12	20240308	19530	34.92	20240201	27200	-3.12	20240308	16710	57.69	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
113	20240312	091029	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26200	800	2	3.15	1240765800	47382	15.91	25700	26500	25600	33000	17800	25400	26186.44	24.91	0	190	26066	25732	25466	25132	24866	25900	25300	146	7600	500	19300	50	1	28966714	7589	9.90	2.15	12	0.16	2647.00	12197.00	27200	20240308	-3.68	16710	20230316	56.79	27200	-3.68	20240308	19530	34.15	20240201	27200	-3.68	20240308	16710	56.79	20230316	1.26	N	319660	500	146 억		7216334	N	N	492	N	00	N
114	20240311	161026	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25400	-550	5	-2.12	7521641550	296275	70.32	25200	25800	25200	33700	18200	25950	25387.13	24.48	0	83360	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7358	9.60	2.08	12	1.02	2647.00	12197.00	27200	20240308	-6.62	16710	20230316	52.00	27200	-6.62	20240308	19530	30.06	20240201	27200	-6.62	20240308	16710	52.00	20230316	1.52	N	319660	500	146 억		7090200	N	N	492	N	00	N
115	20240311	151024	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25300	-650	5	-2.50	7030851550	276888	65.72	25200	25800	25200	33700	18200	25950	25392.19	24.48	0	77492	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7329	9.56	2.07	12	0.96	2647.00	12197.00	27200	20240308	-6.99	16710	20230316	51.41	27200	-6.99	20240308	19530	29.54	20240201	27200	-6.99	20240308	16710	51.41	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
116	20240311	141022	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25400	-550	5	-2.12	5263755600	207206	49.18	25200	25800	25200	33700	18200	25950	25403.21	24.48	0	34929	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7358	9.60	2.08	12	0.72	2647.00	12197.00	27200	20240308	-6.62	16710	20230316	52.00	27200	-6.62	20240308	19530	30.06	20240201	27200	-6.62	20240308	16710	52.00	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
117	20240311	131024	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25300	-650	5	-2.50	4584543600	180446	42.83	25200	25800	25200	33700	18200	25950	25406.41	24.48	0	25808	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7329	9.56	2.07	12	0.62	2647.00	12197.00	27200	20240308	-6.99	16710	20230316	51.41	27200	-6.99	20240308	19530	29.54	20240201	27200	-6.99	20240308	16710	51.41	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
118	20240311	121025	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25550	-400	5	-1.54	3830191550	150732	35.78	25200	25800	25200	33700	18200	25950	25410.22	24.48	0	22169	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7401	9.65	2.09	12	0.52	2647.00	12197.00	27200	20240308	-6.07	16710	20230316	52.90	27200	-6.07	20240308	19530	30.82	20240201	27200	-6.07	20240308	16710	52.90	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
119	20240311	111020	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25450	-500	5	-1.93	3197805950	125904	29.88	25200	25800	25200	33700	18200	25950	25398.29	24.48	0	16887	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7372	9.61	2.09	12	0.43	2647.00	12197.00	27200	20240308	-6.43	16710	20230316	52.30	27200	-6.43	20240308	19530	30.31	20240201	27200	-6.43	20240308	16710	52.30	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
120	20240311	101011	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25350	-600	5	-2.31	2403345500	94659	22.47	25200	25800	25200	33700	18200	25950	25388.87	24.48	0	17543	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7343	9.58	2.08	12	0.33	2647.00	12197.00	27200	20240308	-6.80	16710	20230316	51.71	27200	-6.80	20240308	19530	29.80	20240201	27200	-6.80	20240308	16710	51.71	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
121	20240311	091015	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25550	-400	5	-1.54	731791800	28796	6.83	25200	25800	25200	33700	18200	25950	25410.96	24.48	0	11210	27750	26850	26300	25400	24850	26575	25125	146	7750	500	19720	50	1	28966714	7401	9.65	2.09	12	0.10	2647.00	12197.00	27200	20240308	-6.07	16710	20230316	52.90	27200	-6.07	20240308	19530	30.82	20240201	27200	-6.07	20240308	16710	52.90	20230316	1.52	N	319660	500	146 억		7090200	N	N	6241	N	00	N
122	20240308	161019	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25950	50	2	0.19	10951715400	418345	84.22	26200	27200	25750	33650	18150	25900	26178.90	24.28	0	24504	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7517	9.80	2.13	12	1.44	2647.00	12197.00	27200	20240308	-4.60	16710	20230316	55.30	27200	-4.60	20240308	19530	32.87	20240201	27200	-4.60	20240308	16710	55.30	20230316	1.57	N	319660	500	146 억		7033749	N	N	6241	N	00	N
123	20240308	151019	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26050	150	2	0.58	10529410900	402091	80.95	26200	27200	25750	33650	18150	25900	26186.64	24.28	0	21414	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7546	9.84	2.14	12	1.39	2647.00	12197.00	27200	20240308	-4.23	16710	20230316	55.89	27200	-4.23	20240308	19530	33.38	20240201	27200	-4.23	20240308	16710	55.89	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
124	20240308	141012	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25900	0	3	0.00	8933380750	340510	68.55	26200	27200	25750	33650	18150	25900	26235.30	24.28	0	-8651	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7502	9.78	2.12	12	1.18	2647.00	12197.00	27200	20240308	-4.78	16710	20230316	55.00	27200	-4.78	20240308	19530	32.62	20240201	27200	-4.78	20240308	16710	55.00	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
125	20240308	131008	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26150	250	2	0.97	7200508800	273793	55.12	26200	27200	25850	33650	18150	25900	26299.10	24.28	0	-15744	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7575	9.88	2.14	12	0.95	2647.00	12197.00	27200	20240308	-3.86	16710	20230316	56.49	27200	-3.86	20240308	19530	33.90	20240201	27200	-3.86	20240308	16710	56.49	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
126	20240308	121011	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26050	150	2	0.58	6226332050	236707	47.65	26200	27200	25850	33650	18150	25900	26303.96	24.28	0	-9705	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7546	9.84	2.14	12	0.82	2647.00	12197.00	27200	20240308	-4.23	16710	20230316	55.89	27200	-4.23	20240308	19530	33.38	20240201	27200	-4.23	20240308	16710	55.89	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
127	20240308	111013	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26200	300	2	1.16	4899851950	186303	37.51	26200	27200	25850	33650	18150	25900	26300.45	24.28	0	-3779	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7589	9.90	2.15	12	0.64	2647.00	12197.00	27200	20240308	-3.68	16710	20230316	56.79	27200	-3.68	20240308	19530	34.15	20240201	27200	-3.68	20240308	16710	56.79	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
128	20240308	101008	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26350	450	2	1.74	3758941300	142721	28.73	26200	27200	25850	33650	18150	25900	26337.69	24.28	0	4748	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7633	9.95	2.16	12	0.49	2647.00	12197.00	27200	20240308	-3.12	16710	20230316	57.69	27200	-3.12	20240308	19530	34.92	20240201	27200	-3.12	20240308	16710	57.69	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
129	20240308	091007	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26450	550	2	2.12	1244892600	46807	9.42	26200	27200	26200	33650	18150	25900	26596.29	24.28	0	-4514	27733	26816	26083	25166	24433	26450	24800	146	7750	500	19680	50	1	28966714	7662	9.99	2.17	12	0.16	2647.00	12197.00	27200	20240308	-2.76	16710	20230316	58.29	27200	-2.76	20240308	19530	35.43	20240201	27200	-2.76	20240308	16710	58.29	20230316	1.57	N	319660	500	146 억		7033749	N	N	3237	N	00	N
130	20240307	161007	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25900	-350	5	-1.33	12898560050	493972	132.73	26250	27000	25350	34100	18400	26250	26112.07	23.86	0	101069	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7502	9.78	2.12	12	1.71	2647.00	12197.00	27000	20240307	-4.07	16710	20230316	55.00	27000	-4.07	20240307	19530	32.62	20240201	27000	-4.07	20240307	16710	55.00	20230316	1.52	N	319660	500	146 억		6911643	N	N	3237	N	00	N
131	20240307	150949	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25900	-350	5	-1.33	12534809150	479922	128.95	26250	27000	25350	34100	18400	26250	26118.43	23.86	0	97057	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7502	9.78	2.12	12	1.66	2647.00	12197.00	27000	20240307	-4.07	16710	20230316	55.00	27000	-4.07	20240307	19530	32.62	20240201	27000	-4.07	20240307	16710	55.00	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
132	20240307	140945	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25850	-400	5	-1.52	11834047250	452808	121.67	26250	27000	25350	34100	18400	26250	26134.80	23.86	0	88475	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7488	9.77	2.12	12	1.56	2647.00	12197.00	27000	20240307	-4.26	16710	20230316	54.70	27000	-4.26	20240307	19530	32.36	20240201	27000	-4.26	20240307	16710	54.70	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
133	20240307	130957	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25750	-500	5	-1.90	11071603750	423259	113.73	26250	27000	25350	34100	18400	26250	26157.99	23.86	0	84626	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7459	9.73	2.11	12	1.46	2647.00	12197.00	27000	20240307	-4.63	16710	20230316	54.10	27000	-4.63	20240307	19530	31.85	20240201	27000	-4.63	20240307	16710	54.10	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
134	20240307	121002	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25500	-750	5	-2.86	9885755650	376983	101.29	26250	27000	25500	34100	18400	26250	26223.35	23.86	0	56378	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7387	9.63	2.09	12	1.30	2647.00	12197.00	27000	20240307	-5.56	16710	20230316	52.60	27000	-5.56	20240307	19530	30.57	20240201	27000	-5.56	20240307	16710	52.60	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
135	20240307	111007	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26000	-250	5	-0.95	7175267500	271606	72.98	26250	27000	25950	34100	18400	26250	26417.93	23.86	0	4855	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7531	9.82	2.13	12	0.94	2647.00	12197.00	27000	20240307	-3.70	16710	20230316	55.60	27000	-3.70	20240307	19530	33.13	20240201	27000	-3.70	20240307	16710	55.60	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
136	20240307	101000	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26500	250	2	0.95	4001376600	150537	40.45	26250	27000	26250	34100	18400	26250	26580.69	23.86	0	-16738	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7676	10.01	2.17	12	0.52	2647.00	12197.00	27000	20240307	-1.85	16710	20230316	58.59	27000	-1.85	20240307	19530	35.69	20240201	27000	-1.85	20240307	16710	58.59	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
137	20240307	091002	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26650	400	2	1.52	1468737150	54951	14.76	26250	27000	26250	34100	18400	26250	26728.12	23.86	0	67	27216	26732	26266	25782	25316	26975	26025	146	7850	500	19950	50	1	28966714	7720	10.07	2.18	12	0.19	2647.00	12197.00	27000	20240307	-1.30	16710	20230316	59.49	27000	-1.30	20240307	19530	36.46	20240201	27000	-1.30	20240307	16710	59.49	20230316	1.52	N	319660	500	146 억		6911643	N	N	2016	N	00	N
138	20240306	160954	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	-300	5	-1.13	9658049350	369403	63.11	25950	26750	25800	34500	18600	26550	26144.95	23.68	0	41737	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7604	9.92	2.15	12	1.28	2647.00	12197.00	26750	20240305	-1.87	16710	20230316	57.09	26750	0.00	20240305	19530	34.41	20240201	26750	-1.87	20240305	16710	57.09	20230316	1.55	N	319660	500	146 억		6860115	N	N	2016	N	00	N
139	20240306	150956	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26350	-200	5	-0.75	9368685850	358405	61.23	25950	26750	25800	34500	18600	26550	26139.92	23.68	0	41572	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7633	9.95	2.16	12	1.24	2647.00	12197.00	26750	20240305	-1.50	16710	20230316	57.69	26750	0.00	20240305	19530	34.92	20240201	26750	-1.50	20240305	16710	57.69	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
140	20240306	141003	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	-300	5	-1.13	7911022600	303116	51.78	25950	26750	25800	34500	18600	26550	26098.96	23.68	0	43743	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7604	9.92	2.15	12	1.05	2647.00	12197.00	26750	20240305	-1.87	16710	20230316	57.09	26750	0.00	20240305	19530	34.41	20240201	26750	-1.87	20240305	16710	57.09	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
141	20240306	131003	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26100	-450	5	-1.69	6840416900	261975	44.76	25950	26750	25800	34500	18600	26550	26110.92	23.68	0	35291	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7560	9.86	2.14	12	0.90	2647.00	12197.00	26750	20240305	-2.43	16710	20230316	56.19	26750	0.00	20240305	19530	33.64	20240201	26750	-2.43	20240305	16710	56.19	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
142	20240306	121001	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25950	-600	5	-2.26	6126590000	234558	40.07	25950	26750	25800	34500	18600	26550	26119.68	23.68	0	27100	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7517	9.80	2.13	12	0.81	2647.00	12197.00	26750	20240305	-2.99	16710	20230316	55.30	26750	0.00	20240305	19530	32.87	20240201	26750	-2.99	20240305	16710	55.30	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
143	20240306	110959	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26300	-250	5	-0.94	5089111500	194769	33.27	25950	26750	25800	34500	18600	26550	26128.91	23.68	0	26184	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7618	9.94	2.16	12	0.67	2647.00	12197.00	26750	20240305	-1.68	16710	20230316	57.39	26750	0.00	20240305	19530	34.66	20240201	26750	-1.68	20240305	16710	57.39	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
144	20240306	100936	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26050	-500	5	-1.88	3903532650	149336	25.51	25950	26750	25800	34500	18600	26550	26139.20	23.68	0	26231	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7546	9.84	2.14	12	0.52	2647.00	12197.00	26750	20240305	-2.62	16710	20230316	55.89	26750	0.00	20240305	19530	33.38	20240201	26750	-2.62	20240305	16710	55.89	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
145	20240306	090955	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26600	50	2	0.19	1089577500	41347	7.06	25950	26750	25950	34500	18600	26550	26351.93	23.68	0	7555	27683	27116	26183	25616	24683	27400	25900	146	7950	500	20170	50	1	28966714	7705	10.05	2.18	12	0.14	2647.00	12197.00	26750	20240305	-0.56	16710	20230316	59.19	26750	0.00	20240305	19530	36.20	20240201	26750	-0.56	20240305	16710	59.19	20230316	1.55	N	319660	500	146 억		6860115	N	N	2440	N	00	N
146	20240305	160950	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26550	250	2	0.95	15172864450	583064	59.64	26250	26750	25250	34150	18450	26300	26020.15	23.83	0	39586	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7691	10.03	2.18	12	2.01	2647.00	12197.00	26750	20240305	-0.75	16710	20230316	58.89	26750	-0.75	20240305	19530	35.94	20240201	26750	-0.75	20240305	16710	58.89	20230316	1.61	N	319660	500	146 억		6902416	N	N	2440	N	00	N
147	20240305	150949	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26650	350	2	1.33	14564412650	560094	57.29	26250	26750	25250	34150	18450	26300	26003.15	23.83	0	30360	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7720	10.07	2.18	12	1.93	2647.00	12197.00	26750	20240305	-0.37	16710	20230316	59.49	26750	-0.37	20240305	19530	36.46	20240201	26750	-0.37	20240305	16710	59.49	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
148	20240305	140938	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26550	250	2	0.95	11815519850	456792	46.73	26250	26600	25250	34150	18450	26300	25865.66	23.83	0	40073	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7691	10.03	2.18	12	1.58	2647.00	12197.00	26600	20240305	-0.19	16710	20230316	58.89	26600	-0.19	20240305	19530	35.94	20240201	26600	-0.19	20240305	16710	58.89	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
149	20240305	130940	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26400	100	2	0.38	10391324350	402831	41.21	26250	26500	25250	34150	18450	26300	25794.89	23.83	0	24039	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7647	9.97	2.16	12	1.39	2647.00	12197.00	26500	20240304	-0.38	16710	20230316	57.99	26500	0.00	20240304	19530	35.18	20240201	26500	-0.38	20240304	16710	57.99	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
150	20240305	120942	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	26100	-200	5	-0.76	7984962150	311222	31.84	26250	26250	25250	34150	18450	26300	25655.40	23.83	0	26663	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7560	9.86	2.14	12	1.07	2647.00	12197.00	26500	20240304	-1.51	16710	20230316	56.19	26500	-1.51	20240304	19530	33.64	20240201	26500	-1.51	20240304	16710	56.19	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
151	20240305	110942	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25650	-650	5	-2.47	6459719950	251951	25.77	26250	26250	25250	34150	18450	26300	25637.01	23.83	0	14722	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7430	9.69	2.10	12	0.87	2647.00	12197.00	26500	20240304	-3.21	16710	20230316	53.50	26500	-3.21	20240304	19530	31.34	20240201	26500	-3.21	20240304	16710	53.50	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
152	20240305	100939	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25500	-800	5	-3.04	4969531500	193605	19.80	26250	26250	25250	34150	18450	26300	25666.18	23.83	0	15944	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7387	9.63	2.09	12	0.67	2647.00	12197.00	26500	20240304	-3.77	16710	20230316	52.60	26500	-3.77	20240304	19530	30.57	20240201	26500	-3.77	20240304	16710	52.60	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
153	20240305	090940	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25550	-750	5	-2.85	1953143600	75806	7.75	26250	26250	25250	34150	18450	26300	25760.18	23.83	0	1795	27233	26766	26033	25566	24833	27000	25800	146	7850	500	19980	50	1	28966714	7401	9.65	2.09	12	0.26	2647.00	12197.00	26500	20240304	-3.58	16710	20230316	52.90	26500	-3.58	20240304	19530	30.82	20240201	26500	-3.58	20240304	16710	52.90	20230316	1.61	N	319660	500	146 억		6902416	N	N	27449	N	00	N
154	20240304	160939	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26300	900	2	3.54	25208765600	974044	52.89	25850	26500	25300	33000	17800	25400	25880.07	23.76	0	-33490	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7618	9.94	2.16	12	3.36	2647.00	12197.00	26500	20240304	-0.75	16710	20230316	57.39	26500	-0.75	20240304	19530	34.66	20240201	26500	-0.75	20240304	16710	57.39	20230316	1.56	N	319660	500	146 억		6881567	N	N	27364	N	00	N
155	20240304	150934	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	850	2	3.35	24129817600	932945	50.66	25850	26500	25300	33000	17800	25400	25864.24	23.76	0	-44427	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7604	9.92	2.15	12	3.22	2647.00	12197.00	26500	20240304	-0.94	16710	20230316	57.09	26500	-0.94	20240304	19530	34.41	20240201	26500	-0.94	20240304	16710	57.09	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
156	20240304	140903	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26350	950	2	3.74	21343153150	826677	44.89	25850	26500	25300	33000	17800	25400	25818.11	23.76	0	-49543	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7633	9.95	2.16	12	2.85	2647.00	12197.00	26500	20240304	-0.57	16710	20230316	57.69	26500	-0.57	20240304	19530	34.92	20240201	26500	-0.57	20240304	16710	57.69	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
157	20240304	130929	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26250	850	2	3.35	18400202800	714709	38.81	25850	26300	25300	33000	17800	25400	25745.12	23.76	0	-56672	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7604	9.92	2.15	12	2.47	2647.00	12197.00	26300	20240304	-0.19	16710	20230316	57.09	26300	-0.19	20240304	19530	34.41	20240201	26300	-0.19	20240304	16710	57.09	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
158	20240304	120906	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	26100	700	2	2.76	15535807100	605260	32.87	25850	26150	25300	33000	17800	25400	25668.08	23.76	0	-43021	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7560	9.86	2.14	12	2.09	2647.00	12197.00	26150	20240229	-0.19	16710	20230316	56.19	26150	0.00	20240229	19530	33.64	20240201	26150	-0.19	20240229	16710	56.19	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
159	20240304	110923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25750	350	2	1.38	13522854200	527408	28.64	25850	26100	25300	33000	17800	25400	25640.31	23.76	0	-56554	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7459	9.73	2.11	12	1.82	2647.00	12197.00	26150	20240229	-1.53	16710	20230316	54.10	26150	-1.53	20240229	19530	31.85	20240201	26150	-1.53	20240229	16710	54.10	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
160	20240304	100923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25550	150	2	0.59	10530223250	410842	22.31	25850	26100	25300	33000	17800	25400	25630.95	23.76	0	-59800	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7401	9.65	2.09	12	1.42	2647.00	12197.00	26150	20240229	-2.29	16710	20230316	52.90	26150	-2.29	20240229	19530	30.82	20240201	26150	-2.29	20240229	16710	52.90	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N
161	20240304	090923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	25600	200	2	0.79	4296218650	167670	9.10	25850	25900	25300	33000	17800	25400	25623.33	23.76	0	-24464	28266	26832	24716	23282	21166	27550	24000	146	7600	500	19300	50	1	28966714	7415	9.67	2.10	12	0.58	2647.00	12197.00	26150	20240229	-2.10	16710	20230316	53.20	26150	-2.10	20240229	19530	31.08	20240201	26150	-2.10	20240229	16710	53.20	20230316	1.56	N	319660	500	146 억		6881567	N	N	9866	N	00	N