KissMeData/031980/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	160421	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-2050	5	-4.21	19411885400	409428	165.73	48750	49300	46450	63300	34150	48750	47412.53	2.20	0	-87801	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10070	23.59	2.95	12	1.90	1980.00	15829.00	53800	20240418	-13.20	8880	20230427	425.90	53800	-13.20	20240418	23800	96.22	20240116	53800	-13.20	20240418	8900	424.72	20230504	0.59	N	031980	500	107 억		473348	N	N	68	N	00	N
3	20240430	150420	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	-1900	5	-3.90	18364950850	386989	156.64	48750	49300	46450	63300	34150	48750	47456.00	2.20	0	-82611	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10102	23.66	2.96	12	1.79	1980.00	15829.00	53800	20240418	-12.92	8880	20230427	427.59	53800	-12.92	20240418	23800	96.85	20240116	53800	-12.92	20240418	8900	426.40	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
4	20240430	140421	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	-1900	5	-3.90	14595252100	306372	124.01	48750	49300	46800	63300	34150	48750	47638.99	2.20	0	-66321	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10102	23.66	2.96	12	1.42	1980.00	15829.00	53800	20240418	-12.92	8880	20230427	427.59	53800	-12.92	20240418	23800	96.85	20240116	53800	-12.92	20240418	8900	426.40	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
5	20240430	130419	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	-1650	5	-3.38	12435794250	260474	105.43	48750	49300	46800	63300	34150	48750	47742.94	2.20	0	-57463	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10156	23.79	2.98	12	1.21	1980.00	15829.00	53800	20240418	-12.45	8880	20230427	430.41	53800	-12.45	20240418	23800	97.90	20240116	53800	-12.45	20240418	8900	429.21	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
6	20240430	120420	57	100.00	KSQ150		반도체	N	N	N	N		N	47050	-1700	5	-3.49	10594155550	221356	89.60	48750	49300	46800	63300	34150	48750	47860.26	2.20	0	-53566	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10145	23.76	2.97	12	1.03	1980.00	15829.00	53800	20240418	-12.55	8880	20230427	429.84	53800	-12.55	20240418	23800	97.69	20240116	53800	-12.55	20240418	8900	428.65	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
7	20240430	110419	57	100.00	KSQ150		반도체	N	N	N	N		N	47200	-1550	5	-3.18	8046447850	167260	67.70	48750	49300	47150	63300	34150	48750	48107.42	2.20	0	-41299	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10177	23.84	2.98	12	0.78	1980.00	15829.00	53800	20240418	-12.27	8880	20230427	431.53	53800	-12.27	20240418	23800	98.32	20240116	53800	-12.27	20240418	8900	430.34	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
8	20240430	100417	57	100.00	KSQ150		반도체	N	N	N	N		N	48200	-550	5	-1.13	4130765100	84971	34.39	48750	49300	47900	63300	34150	48750	48613.82	2.20	0	-20373	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10393	24.34	3.05	12	0.39	1980.00	15829.00	53800	20240418	-10.41	8880	20230427	442.79	53800	-10.41	20240418	23800	102.52	20240116	53800	-10.41	20240418	8900	441.57	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
9	20240430	090426	57	100.00	KSQ150		반도체	N	N	N	N		N	48150	-600	5	-1.23	511032550	10536	4.26	48750	48900	48100	63300	34150	48750	48503.47	2.20	0	-5475	51916	50332	48916	47332	45916	49625	46625	108	14550	500	30220	50	1	21562395	10382	24.32	3.04	12	0.05	1980.00	15829.00	53800	20240418	-10.50	8880	20230427	442.23	53800	-10.50	20240418	23800	102.31	20240116	53800	-10.50	20240418	8900	441.01	20230504	0.59	N	031980	500	107 억		473348	N	N	75	N	00	N
10	20240429	160410	57	100.00	KSQ150		반도체	N	N	N	N		N	48750	-100	5	-0.20	11994995050	245963	37.51	49350	50500	47500	63500	34200	48850	48767.49	2.33	0	-29218	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10512	24.62	3.08	12	1.14	1980.00	15829.00	53800	20240418	-9.39	8880	20230427	448.99	53800	-9.39	20240418	23800	104.83	20240116	53800	-9.39	20240418	8900	447.75	20230504	0.66	N	031980	500	107 억		503290	N	N	75	N	00	N
11	20240429	150418	57	100.00	KSQ150		반도체	N	N	N	N		N	49000	150	2	0.31	11427005200	234345	35.74	49350	50500	47500	63500	34200	48850	48761.46	2.33	0	-26339	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10566	24.75	3.10	12	1.09	1980.00	15829.00	53800	20240418	-8.92	8880	20230427	451.80	53800	-8.92	20240418	23800	105.88	20240116	53800	-8.92	20240418	8900	450.56	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
12	20240429	140406	57	100.00	KSQ150		반도체	N	N	N	N		N	48850	0	3	0.00	10364821450	212652	32.43	49350	50500	47500	63500	34200	48850	48740.76	2.33	0	-24552	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10533	24.67	3.09	12	0.99	1980.00	15829.00	53800	20240418	-9.20	8880	20230427	450.11	53800	-9.20	20240418	23800	105.25	20240116	53800	-9.20	20240418	8900	448.88	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
13	20240429	130418	57	100.00	KSQ150		반도체	N	N	N	N		N	48700	-150	5	-0.31	8874027350	182177	27.78	49350	50500	47500	63500	34200	48850	48711.02	2.33	0	-20543	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10501	24.60	3.08	12	0.84	1980.00	15829.00	53800	20240418	-9.48	8880	20230427	448.42	53800	-9.48	20240418	23800	104.62	20240116	53800	-9.48	20240418	8900	447.19	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
14	20240429	120417	57	100.00	KSQ150		반도체	N	N	N	N		N	48450	-400	5	-0.82	8189605850	168052	25.63	49350	50500	47500	63500	34200	48850	48732.57	2.33	0	-21782	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10447	24.47	3.06	12	0.78	1980.00	15829.00	53800	20240418	-9.94	8880	20230427	445.61	53800	-9.94	20240418	23800	103.57	20240116	53800	-9.94	20240418	8900	444.38	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
15	20240429	110405	57	100.00	KSQ150		반도체	N	N	N	N		N	48900	50	2	0.10	7201059700	147788	22.54	49350	50500	47500	63500	34200	48850	48725.60	2.33	0	-18582	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10544	24.70	3.09	12	0.69	1980.00	15829.00	53800	20240418	-9.11	8880	20230427	450.68	53800	-9.11	20240418	23800	105.46	20240116	53800	-9.11	20240418	8900	449.44	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
16	20240429	100418	57	100.00	KSQ150		반도체	N	N	N	N		N	48950	100	2	0.20	5901302000	121112	18.47	49350	50500	47500	63500	34200	48850	48725.98	2.33	0	-17446	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10555	24.72	3.09	12	0.56	1980.00	15829.00	53800	20240418	-9.01	8880	20230427	451.24	53800	-9.01	20240418	23800	105.67	20240116	53800	-9.01	20240418	8900	450.00	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
17	20240429	090419	57	100.00	KSQ150		반도체	N	N	N	N		N	48900	50	2	0.10	1753563450	35407	5.40	49350	50500	48600	63500	34200	48850	49525.99	2.33	0	-8645	53283	51066	49283	47066	45283	52175	48175	108	14650	500	30280	50	1	21562395	10544	24.70	3.09	12	0.16	1980.00	15829.00	53800	20240418	-9.11	8880	20230427	450.68	53800	-9.11	20240418	23800	105.46	20240116	53800	-9.11	20240418	8900	449.44	20230504	0.66	N	031980	500	107 억		503290	N	N	92	N	00	N
18	20240426	160417	57	100.00	KSQ150		반도체	N	N	N	N		N	48850	2600	2	5.62	32161764900	653634	124.28	48350	51500	47500	60100	32400	46250	49204.94	2.26	0	14473	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10533	24.67	3.09	12	3.03	1980.00	15829.00	53800	20240418	-9.20	8880	20230427	450.11	53800	-9.20	20240418	23800	105.25	20240116	53800	-9.20	20240418	8880	450.11	20230427	0.60	N	031980	500	107 억		487310	N	N	92	N	00	N
19	20240426	150417	57	100.00	KSQ150		반도체	N	N	N	N		N	48800	2550	2	5.51	30647997400	622526	118.37	48350	51500	47500	60100	32400	46250	49231.67	2.26	0	13601	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10522	24.65	3.08	12	2.89	1980.00	15829.00	53800	20240418	-9.29	8880	20230427	449.55	53800	-9.29	20240418	23800	105.04	20240116	53800	-9.29	20240418	8880	449.55	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
20	20240426	140416	57	100.00	KSQ150		반도체	N	N	N	N		N	48400	2150	2	4.65	28252358000	573362	109.02	48350	51500	47500	60100	32400	46250	49274.90	2.26	0	2288	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10436	24.44	3.06	12	2.66	1980.00	15829.00	53800	20240418	-10.04	8880	20230427	445.05	53800	-10.04	20240418	23800	103.36	20240116	53800	-10.04	20240418	8880	445.05	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
21	20240426	130415	57	100.00	KSQ150		반도체	N	N	N	N		N	47600	1350	2	2.92	26101673150	528773	100.54	48350	51500	47500	60100	32400	46250	49362.72	2.26	0	3726	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10264	24.04	3.01	12	2.45	1980.00	15829.00	53800	20240418	-11.52	8880	20230427	436.04	53800	-11.52	20240418	23800	100.00	20240116	53800	-11.52	20240418	8880	436.04	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
22	20240426	120415	57	100.00	KSQ150		반도체	N	N	N	N		N	48700	2450	2	5.30	23730076400	479470	91.17	48350	51500	48000	60100	32400	46250	49492.31	2.26	0	4962	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10501	24.60	3.08	12	2.22	1980.00	15829.00	53800	20240418	-9.48	8880	20230427	448.42	53800	-9.48	20240418	23800	104.62	20240116	53800	-9.48	20240418	8880	448.42	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
23	20240426	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	48900	2650	2	5.73	21979584750	443773	84.38	48350	51500	48000	60100	32400	46250	49528.89	2.26	0	12700	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10544	24.70	3.09	12	2.06	1980.00	15829.00	53800	20240418	-9.11	8880	20230427	450.68	53800	-9.11	20240418	23800	105.46	20240116	53800	-9.11	20240418	8880	450.68	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
24	20240426	100415	57	100.00	KSQ150		반도체	N	N	N	N		N	48850	2600	2	5.62	18695842700	376730	71.63	48350	51500	48000	60100	32400	46250	49626.64	2.26	0	23682	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10533	24.67	3.09	12	1.75	1980.00	15829.00	53800	20240418	-9.20	8880	20230427	450.11	53800	-9.20	20240418	23800	105.25	20240116	53800	-9.20	20240418	8880	450.11	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
25	20240426	090417	57	100.00	KSQ150		반도체	N	N	N	N		N	48450	2200	2	4.76	3067154150	63314	12.04	48350	48750	48000	60100	32400	46250	48443.54	2.26	0	1280	52783	49516	47533	44266	42283	48525	43275	108	13850	500	28670	50	1	21562395	10447	24.47	3.06	12	0.29	1980.00	15829.00	53800	20240418	-9.94	8880	20230427	445.61	53800	-9.94	20240418	23800	103.57	20240116	53800	-9.94	20240418	8880	445.61	20230427	0.60	N	031980	500	107 억		487310	N	N	663	N	00	N
26	20240425	160414	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	-3350	5	-6.75	25107024700	521992	38.97	48300	50800	45550	64400	34750	49600	48097.63	2.34	0	-23509	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	9973	23.36	2.92	12	2.42	1980.00	15829.00	53800	20240418	-14.03	8880	20230427	420.83	53800	-14.03	20240418	23800	94.33	20240116	53800	-14.03	20240418	8880	420.83	20230427	0.67	N	031980	500	107 억		504552	N	N	663	N	00	N
27	20240425	150417	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	-3600	5	-7.26	24136464050	500957	37.40	48300	50800	45550	64400	34750	49600	48179.00	2.34	0	-17421	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	9919	23.23	2.91	12	2.32	1980.00	15829.00	53800	20240418	-14.50	8880	20230427	418.02	53800	-14.50	20240418	23800	93.28	20240116	53800	-14.50	20240418	8880	418.02	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
28	20240425	140414	57	100.00	KSQ150		반도체	N	N	N	N		N	46400	-3200	5	-6.45	18997843200	389030	29.04	48300	50800	46300	64400	34750	49600	48832.69	2.34	0	-9737	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	10005	23.43	2.93	12	1.80	1980.00	15829.00	53800	20240418	-13.75	8880	20230427	422.52	53800	-13.75	20240418	23800	94.96	20240116	53800	-13.75	20240418	8880	422.52	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
29	20240425	130415	57	100.00	KSQ150		반도체	N	N	N	N		N	47750	-1850	5	-3.73	15443892300	313531	23.41	48300	50800	47500	64400	34750	49600	49257.28	2.34	0	-13169	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	10296	24.12	3.02	12	1.45	1980.00	15829.00	53800	20240418	-11.25	8880	20230427	437.73	53800	-11.25	20240418	23800	100.63	20240116	53800	-11.25	20240418	8880	437.73	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
30	20240425	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	48350	-1250	5	-2.52	14135979750	286259	21.37	48300	50800	47500	64400	34750	49600	49381.32	2.34	0	-10047	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	10425	24.42	3.05	12	1.33	1980.00	15829.00	53800	20240418	-10.13	8880	20230427	444.48	53800	-10.13	20240418	23800	103.15	20240116	53800	-10.13	20240418	8880	444.48	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
31	20240425	110414	57	100.00	KSQ150		반도체	N	N	N	N		N	49400	-200	5	-0.40	11547656850	233054	17.40	48300	50800	47500	64400	34750	49600	49549.14	2.34	0	-16063	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	10652	24.95	3.12	12	1.08	1980.00	15829.00	53800	20240418	-8.18	8880	20230427	456.31	53800	-8.18	20240418	23800	107.56	20240116	53800	-8.18	20240418	8880	456.31	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
32	20240425	100414	57	100.00	KSQ150		반도체	N	N	N	N		N	50300	700	2	1.41	7911581900	160236	11.96	48300	50700	47500	64400	34750	49600	49373.71	2.34	0	-7147	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	100	1	21562395	10846	25.40	3.18	12	0.74	1980.00	15829.00	53800	20240418	-6.51	8880	20230427	466.44	53800	-6.51	20240418	23800	111.34	20240116	53800	-6.51	20240418	8880	466.44	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
33	20240425	090415	57	100.00	KSQ150		반도체	N	N	N	N		N	48000	-1600	5	-3.23	1542782600	32089	2.40	48300	48350	47500	64400	34750	49600	48049.05	2.34	0	1142	56866	53232	49866	46232	42866	55050	48050	108	14800	500	30750	50	1	21562395	10350	24.24	3.03	12	0.15	1980.00	15829.00	53800	20240418	-10.78	8880	20230427	440.54	53800	-10.78	20240418	23800	101.68	20240116	53800	-10.78	20240418	8880	440.54	20230427	0.67	N	031980	500	107 억		504552	N	N	797	N	00	N
34	20240424	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	49600	4750	2	10.59	67098638900	1335063	307.17	46850	53500	46500	58300	31400	44850	50260.31	1.55	0	124091	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	50	1	21562395	10695	25.05	3.13	12	6.19	1980.00	15829.00	53800	20240418	-7.81	8880	20230427	458.56	53800	-7.81	20240418	23800	108.40	20240116	53800	-7.81	20240418	8880	458.56	20230427	0.52	N	031980	500	107 억		333960	N	N	797	N	00	N
35	20240424	150413	57	100.00	KSQ150		반도체	N	N	N	N		N	49800	4950	2	11.04	65254857400	1297974	298.64	46850	53500	46500	58300	31400	44850	50274.39	1.55	0	120316	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	50	1	21562395	10738	25.15	3.15	12	6.02	1980.00	15829.00	53800	20240418	-7.43	8880	20230427	460.81	53800	-7.43	20240418	23800	109.24	20240116	53800	-7.43	20240418	8880	460.81	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
36	20240424	140412	57	100.00	KSQ150		반도체	N	N	N	N		N	50300	5450	2	12.15	60207625950	1197079	275.42	46850	53500	46500	58300	31400	44850	50295.45	1.55	0	122040	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	100	1	21562395	10846	25.40	3.18	12	5.55	1980.00	15829.00	53800	20240418	-6.51	8880	20230427	466.44	53800	-6.51	20240418	23800	111.34	20240116	53800	-6.51	20240418	8880	466.44	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
37	20240424	130418	57	100.00	KSQ150		반도체	N	N	N	N		N	50200	5350	2	11.93	57612931750	1145455	263.54	46850	53500	46500	58300	31400	44850	50296.98	1.55	0	115416	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	100	1	21562395	10824	25.35	3.17	12	5.31	1980.00	15829.00	53800	20240418	-6.69	8880	20230427	465.32	53800	-6.69	20240418	23800	110.92	20240116	53800	-6.69	20240418	8880	465.32	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
38	20240424	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	50300	5450	2	12.15	53096060950	1055475	242.84	46850	53500	46500	58300	31400	44850	50305.37	1.55	0	117086	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	100	1	21562395	10846	25.40	3.18	12	4.89	1980.00	15829.00	53800	20240418	-6.51	8880	20230427	466.44	53800	-6.51	20240418	23800	111.34	20240116	53800	-6.51	20240418	8880	466.44	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
39	20240424	110412	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	7250	2	16.16	47442122250	944530	217.32	46850	53500	46500	58300	31400	44850	50228.29	1.55	0	110669	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	100	1	21562395	11234	26.31	3.29	12	4.38	1980.00	15829.00	53800	20240418	-3.16	8880	20230427	486.71	53800	-3.16	20240418	23800	118.91	20240116	53800	-3.16	20240418	8880	486.71	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
40	20240424	100412	57	100.00	KSQ150		반도체	N	N	N	N		N	51500	6650	2	14.83	29949809650	608944	140.10	46850	51500	46500	58300	31400	44850	49183.19	1.55	0	90927	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	100	1	21562395	11105	26.01	3.25	12	2.82	1980.00	15829.00	53800	20240418	-4.28	8880	20230427	479.95	53800	-4.28	20240418	23800	116.39	20240116	53800	-4.28	20240418	8880	479.95	20230427	0.52	N	031980	500	107 억		333960	Y	N	136	N	00	N
41	20240424	090413	57	100.00	KSQ150		반도체	N	N	N	N		N	47750	2900	2	6.47	4463213600	93912	21.61	46850	48200	46500	58300	31400	44850	47525.49	1.55	0	5674	50183	47516	46183	43516	42183	46850	42850	108	13450	500	27800	50	1	21562395	10296	24.12	3.02	12	0.44	1980.00	15829.00	53800	20240418	-11.25	8880	20230427	437.73	53800	-11.25	20240418	23800	100.63	20240116	53800	-11.25	20240418	8880	437.73	20230427	0.52	N	031980	500	107 억		333960	N	N	136	N	00	N
42	20240423	160404	57	100.00	KSQ150		반도체	N	N	N	N		N	44850	-3100	5	-6.47	20089295350	432282	46.60	48200	48850	44850	62300	33600	47950	46474.16	1.45	0	13933	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9671	22.65	2.83	12	2.00	1980.00	15829.00	53800	20240418	-16.64	8880	20230427	405.07	53800	-16.64	20240418	23800	88.45	20240116	53800	-16.64	20240418	8880	405.07	20230427	0.37	N	031980	500	107 억		313239	N	N	136	N	00	N
43	20240423	150411	57	100.00	KSQ150		반도체	N	N	N	N		N	44950	-3000	5	-6.26	18710446950	401626	43.30	48200	48850	44900	62300	33600	47950	46586.15	1.45	0	11442	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9692	22.70	2.84	12	1.86	1980.00	15829.00	53800	20240418	-16.45	8880	20230427	406.19	53800	-16.45	20240418	23800	88.87	20240116	53800	-16.45	20240418	8880	406.19	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
44	20240423	140412	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	-2100	5	-4.38	15280265150	326164	35.16	48200	48850	45600	62300	33600	47950	46847.82	1.45	0	8175	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9886	23.16	2.90	12	1.51	1980.00	15829.00	53800	20240418	-14.78	8880	20230427	416.33	53800	-14.78	20240418	23800	92.65	20240116	53800	-14.78	20240418	8880	416.33	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
45	20240423	130410	57	100.00	KSQ150		반도체	N	N	N	N		N	45800	-2150	5	-4.48	14058372900	299569	32.30	48200	48850	45600	62300	33600	47950	46928.07	1.45	0	10063	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9876	23.13	2.89	12	1.39	1980.00	15829.00	53800	20240418	-14.87	8880	20230427	415.77	53800	-14.87	20240418	23800	92.44	20240116	53800	-14.87	20240418	8880	415.77	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
46	20240423	120410	57	100.00	KSQ150		반도체	N	N	N	N		N	45800	-2150	5	-4.48	12486554350	265252	28.60	48200	48850	45800	62300	33600	47950	47073.73	1.45	0	8278	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9876	23.13	2.89	12	1.23	1980.00	15829.00	53800	20240418	-14.87	8880	20230427	415.77	53800	-14.87	20240418	23800	92.44	20240116	53800	-14.87	20240418	8880	415.77	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
47	20240423	110410	57	100.00	KSQ150		반도체	N	N	N	N		N	46150	-1800	5	-3.75	10093985200	213360	23.00	48200	48850	46000	62300	33600	47950	47309.12	1.45	0	16384	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	9951	23.31	2.92	12	0.99	1980.00	15829.00	53800	20240418	-14.22	8880	20230427	419.71	53800	-14.22	20240418	23800	93.91	20240116	53800	-14.22	20240418	8880	419.71	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
48	20240423	100411	57	100.00	KSQ150		반도체	N	N	N	N		N	46950	-1000	5	-2.09	7121910550	149862	16.16	48200	48850	46650	62300	33600	47950	47522.63	1.45	0	20349	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	10124	23.71	2.97	12	0.70	1980.00	15829.00	53800	20240418	-12.73	8880	20230427	428.72	53800	-12.73	20240418	23800	97.27	20240116	53800	-12.73	20240418	8880	428.72	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
49	20240423	090411	57	100.00	KSQ150		반도체	N	N	N	N		N	48150	200	2	0.42	1971469000	40751	4.39	48200	48850	48050	62300	33600	47950	48380.27	1.45	0	7084	53483	50716	47833	45066	42183	49275	43625	108	14350	500	29720	50	1	21562395	10382	24.32	3.04	12	0.19	1980.00	15829.00	53800	20240418	-10.50	8880	20230427	442.23	53800	-10.50	20240418	23800	102.31	20240116	53800	-10.50	20240418	8880	442.23	20230427	0.37	N	031980	500	107 억		313239	N	N	93	N	00	N
50	20240422	160410	57	100.00	KSQ150		반도체	N	N	N	N		N	47950	-3750	5	-7.25	43545877850	924665	99.70	49900	50600	44950	67200	36200	51700	47092.55	1.62	0	-53110	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	10339	24.22	3.03	12	4.29	1980.00	15829.00	53800	20240418	-10.87	8880	20230427	439.98	53800	-10.87	20240418	23800	101.47	20240116	53800	-10.87	20240418	8880	439.98	20230427	0.40	N	031980	500	107 억		350331	N	N	93	N	00	N
51	20240422	150409	57	100.00	KSQ150		반도체	N	N	N	N		N	47850	-3850	5	-7.45	41739182400	886980	95.64	49900	50600	44950	67200	36200	51700	47057.60	1.62	0	-48824	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	10318	24.17	3.02	12	4.11	1980.00	15829.00	53800	20240418	-11.06	8880	20230427	438.85	53800	-11.06	20240418	23800	101.05	20240116	53800	-11.06	20240418	8880	438.85	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
52	20240422	140409	57	100.00	KSQ150		반도체	N	N	N	N		N	47150	-4550	5	-8.80	35612171800	757655	81.70	49900	50600	44950	67200	36200	51700	47003.11	1.62	0	-42458	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	10167	23.81	2.98	12	3.51	1980.00	15829.00	53800	20240418	-12.36	8880	20230427	430.97	53800	-12.36	20240418	23800	98.11	20240116	53800	-12.36	20240418	8880	430.97	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
53	20240422	130408	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	-6000	5	-11.61	30710483000	652664	70.37	49900	50600	44950	67200	36200	51700	47054.00	1.62	0	-45409	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	9854	23.08	2.89	12	3.03	1980.00	15829.00	53800	20240418	-15.06	8880	20230427	414.64	53800	-15.06	20240418	23800	92.02	20240116	53800	-15.06	20240418	8880	414.64	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
54	20240422	120408	57	100.00	KSQ150		반도체	N	N	N	N		N	45550	-6150	5	-11.90	28331456150	600570	64.76	49900	50600	44950	67200	36200	51700	47174.23	1.62	0	-46161	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	9822	23.01	2.88	12	2.79	1980.00	15829.00	53800	20240418	-15.33	8880	20230427	412.95	53800	-15.33	20240418	23800	91.39	20240116	53800	-15.33	20240418	8880	412.95	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
55	20240422	110408	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	-6000	5	-11.61	24150869800	508320	54.81	49900	50600	45500	67200	36200	51700	47511.10	1.62	0	-50009	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	9854	23.08	2.89	12	2.36	1980.00	15829.00	53800	20240418	-15.06	8880	20230427	414.64	53800	-15.06	20240418	23800	92.02	20240116	53800	-15.06	20240418	8880	414.64	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
56	20240422	100409	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	-5350	5	-10.35	18684152200	390533	42.11	49900	50600	45500	67200	36200	51700	47842.63	1.62	0	-39689	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	50	1	21562395	9994	23.41	2.93	12	1.81	1980.00	15829.00	53800	20240418	-13.85	8880	20230427	421.96	53800	-13.85	20240418	23800	94.75	20240116	53800	-13.85	20240418	8880	421.96	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
57	20240422	090409	57	100.00	KSQ150		반도체	N	N	N	N		N	50300	-1400	5	-2.71	2393106400	48058	5.18	49900	50600	49400	67200	36200	51700	49795.94	1.62	0	13386	55933	53816	50783	48666	45633	54875	49725	108	15500	500	32050	100	1	21562395	10846	25.40	3.18	12	0.22	1980.00	15829.00	53800	20240418	-6.51	8880	20230427	466.44	53800	-6.51	20240418	23800	111.34	20240116	53800	-6.51	20240418	8880	466.44	20230427	0.40	N	031980	500	107 억		350331	N	N	449	N	00	N
58	20240419	160353	57	100.00	KSQ150		반도체	N	N	N	N		N	51700	-700	5	-1.34	46737207450	924908	78.31	51100	52900	47750	68100	36700	52400	50531.08	1.59	0	6593	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	11148	26.11	3.27	12	4.29	1980.00	15829.00	53800	20240418	-3.90	8880	20230427	482.21	53800	-3.90	20240418	23800	117.23	20240116	53800	-3.90	20240418	8880	482.21	20230427	0.41	N	031980	500	107 억		343707	N	N	449	N	00	N
59	20240419	150355	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-300	5	-0.57	45184394450	894978	75.78	51100	52900	47750	68100	36700	52400	50486.55	1.59	0	4774	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	11234	26.31	3.29	12	4.15	1980.00	15829.00	53800	20240418	-3.16	8880	20230427	486.71	53800	-3.16	20240418	23800	118.91	20240116	53800	-3.16	20240418	8880	486.71	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
60	20240419	140351	57	100.00	KSQ150		반도체	N	N	N	N		N	52300	-100	5	-0.19	38377241050	764816	64.76	51100	52700	47750	68100	36700	52400	50178.33	1.59	0	3776	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	11277	26.41	3.30	12	3.55	1980.00	15829.00	53800	20240418	-2.79	8880	20230427	488.96	53800	-2.79	20240418	23800	119.75	20240116	53800	-2.79	20240418	8880	488.96	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
61	20240419	130354	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-300	5	-0.57	31740521050	637002	53.93	51100	52300	47750	68100	36700	52400	49827.88	1.59	0	-4587	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	11234	26.31	3.29	12	2.95	1980.00	15829.00	53800	20240418	-3.16	8880	20230427	486.71	53800	-3.16	20240418	23800	118.91	20240116	53800	-3.16	20240418	8880	486.71	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
62	20240419	120352	57	100.00	KSQ150		반도체	N	N	N	N		N	49100	-3300	5	-6.30	23162057450	467398	39.57	51100	51800	47750	68100	36700	52400	49555.18	1.59	0	-15296	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	50	1	21562395	10587	24.80	3.10	12	2.17	1980.00	15829.00	53800	20240418	-8.74	8880	20230427	452.93	53800	-8.74	20240418	23800	106.30	20240116	53800	-8.74	20240418	8880	452.93	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
63	20240419	110355	57	100.00	KSQ150		반도체	N	N	N	N		N	48200	-4200	5	-8.02	18342803400	367809	31.14	51100	51800	48050	68100	36700	52400	49870.30	1.59	0	-8064	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	50	1	21562395	10393	24.34	3.05	12	1.71	1980.00	15829.00	53800	20240418	-10.41	8880	20230427	442.79	53800	-10.41	20240418	23800	102.52	20240116	53800	-10.41	20240418	8880	442.79	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
64	20240419	100354	57	100.00	KSQ150		반도체	N	N	N	N		N	50900	-1500	5	-2.86	11961652300	238032	20.15	51100	51800	49000	68100	36700	52400	50252.08	1.59	0	-7375	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	10975	25.71	3.22	12	1.10	1980.00	15829.00	53800	20240418	-5.39	8880	20230427	473.20	53800	-5.39	20240418	23800	113.87	20240116	53800	-5.39	20240418	8880	473.20	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
65	20240419	090351	57	100.00	KSQ150		반도체	N	N	N	N		N	51100	-1300	5	-2.48	1357797800	26545	2.25	51100	51800	50800	68100	36700	52400	51149.71	1.59	0	4313	58366	55382	50816	47832	43266	56875	49325	108	15700	500	32480	100	1	21562395	11018	25.81	3.23	12	0.12	1980.00	15829.00	53800	20240418	-5.02	8880	20230427	475.45	53800	-5.02	20240418	23800	114.71	20240116	53800	-5.02	20240418	8880	475.45	20230427	0.41	N	031980	500	107 억		343707	N	N	1094	N	00	N
66	20240418	160351	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52400	5000	2	10.55	60963676600	1177714	231.60	47300	53800	46250	61600	33200	47400	51765.65	0.94	0	144323	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11299	26.46	3.31	12	5.46	1980.00	15829.00	53800	20240418	-2.60	8880	20230427	490.09	53800	-2.60	20240418	23800	120.17	20240116	53800	-2.60	20240418	8880	490.09	20230427	0.43	N	031980	500	107 억		202895	N	N	1094	N	00	N
67	20240418	150352	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52200	4800	2	10.13	58179470800	1124662	221.17	47300	53800	46250	61600	33200	47400	51732.38	0.94	0	143599	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11256	26.36	3.30	12	5.22	1980.00	15829.00	53800	20240418	-2.97	8880	20230427	487.84	53800	-2.97	20240418	23800	119.33	20240116	53800	-2.97	20240418	8880	487.84	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
68	20240418	140353	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52200	4800	2	10.13	52672104600	1018798	200.35	47300	53800	46250	61600	33200	47400	51702.16	0.94	0	154977	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11256	26.36	3.30	12	4.72	1980.00	15829.00	53800	20240418	-2.97	8880	20230427	487.84	53800	-2.97	20240418	23800	119.33	20240116	53800	-2.97	20240418	8880	487.84	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
69	20240418	130352	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52000	4600	2	9.70	48861284100	945643	185.97	47300	53800	46250	61600	33200	47400	51671.96	0.94	0	137875	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11212	26.26	3.29	12	4.39	1980.00	15829.00	53800	20240418	-3.35	8880	20230427	485.59	53800	-3.35	20240418	23800	118.49	20240116	53800	-3.35	20240418	8880	485.59	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
70	20240418	120351	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52100	4700	2	9.92	46157555000	894009	175.81	47300	53800	46250	61600	33200	47400	51632.00	0.94	0	128221	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11234	26.31	3.29	12	4.15	1980.00	15829.00	53800	20240418	-3.16	8880	20230427	486.71	53800	-3.16	20240418	23800	118.91	20240116	53800	-3.16	20240418	8880	486.71	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
71	20240418	110352	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52800	5400	2	11.39	41215846000	799247	157.18	47300	53800	46250	61600	33200	47400	51570.72	0.94	0	108731	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11385	26.67	3.34	12	3.71	1980.00	15829.00	53800	20240418	-1.86	8880	20230427	494.59	53800	-1.86	20240418	23800	121.85	20240116	53800	-1.86	20240418	8880	494.59	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
72	20240418	100353	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51900	4500	2	9.49	25228074400	493131	96.98	47300	53400	46250	61600	33200	47400	51162.43	0.94	0	34728	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	100	1	21562395	11191	26.21	3.28	12	2.29	1980.00	15829.00	53400	20240418	-2.81	8880	20230427	484.46	53400	-2.81	20240418	23800	118.07	20240116	53400	-2.81	20240418	8880	484.46	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
73	20240418	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	46900	-500	5	-1.05	571958700	12222	2.40	47300	47300	46250	61600	33200	47400	46774.23	0.94	0	-3041	49866	48632	47116	45882	44366	49250	46500	108	14200	500	29380	50	1	21562395	10113	23.69	2.96	12	0.06	1980.00	15829.00	49650	20240327	-5.54	8880	20230427	428.15	49650	-5.54	20240327	23800	97.06	20240116	49650	-5.54	20240327	8880	428.15	20230427	0.43	N	031980	500	107 억		202895	N	N	423	N	00	N
74	20240417	160347	57	100.00	KSQ150		반도체	N	N	N	N		N	47400	1600	2	3.49	23948690950	505973	171.30	46200	48350	45600	59500	32100	45800	47331.76	0.86	0	25115	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10221	23.94	2.99	12	2.35	1980.00	15829.00	49650	20240327	-4.53	8880	20230427	433.78	49650	-4.53	20240327	23800	99.16	20240116	49650	-4.53	20240327	8880	433.78	20230427	0.44	N	031980	500	107 억		185637	N	N	423	N	00	N
75	20240417	150355	57	100.00	KSQ150		반도체	N	N	N	N		N	47950	2150	2	4.69	22724189200	480263	162.59	46200	48350	45600	59500	32100	45800	47316.16	0.86	0	23127	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10339	24.22	3.03	12	2.23	1980.00	15829.00	49650	20240327	-3.42	8880	20230427	439.98	49650	-3.42	20240327	23800	101.47	20240116	49650	-3.42	20240327	8880	439.98	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
76	20240417	140351	57	100.00	KSQ150		반도체	N	N	N	N		N	48300	2500	2	5.46	18049039850	382824	129.60	46200	48350	45600	59500	32100	45800	47147.12	0.86	0	29516	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10415	24.39	3.05	12	1.78	1980.00	15829.00	49650	20240327	-2.72	8880	20230427	443.92	49650	-2.72	20240327	23800	102.94	20240116	49650	-2.72	20240327	8880	443.92	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
77	20240417	130353	57	100.00	KSQ150		반도체	N	N	N	N		N	47200	1400	2	3.06	13618534700	289894	98.14	46200	47700	45600	59500	32100	45800	46977.66	0.86	0	13367	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10177	23.84	2.98	12	1.34	1980.00	15829.00	49650	20240327	-4.93	8880	20230427	431.53	49650	-4.93	20240327	23800	98.32	20240116	49650	-4.93	20240327	8880	431.53	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
78	20240417	120353	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	1050	2	2.29	11725869600	249898	84.60	46200	47700	45600	59500	32100	45800	46922.65	0.86	0	5601	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10102	23.66	2.96	12	1.16	1980.00	15829.00	49650	20240327	-5.64	8880	20230427	427.59	49650	-5.64	20240327	23800	96.85	20240116	49650	-5.64	20240327	8880	427.59	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
79	20240417	110355	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	900	2	1.97	10329244850	219910	74.45	46200	47700	45600	59500	32100	45800	46970.37	0.86	0	6121	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10070	23.59	2.95	12	1.02	1980.00	15829.00	49650	20240327	-5.94	8880	20230427	425.90	49650	-5.94	20240327	23800	96.22	20240116	49650	-5.94	20240327	8880	425.90	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
80	20240417	100350	57	100.00	KSQ150		반도체	N	N	N	N		N	46900	1100	2	2.40	7820976050	165678	56.09	46200	47700	45800	59500	32100	45800	47205.94	0.86	0	8868	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	10113	23.69	2.96	12	0.77	1980.00	15829.00	49650	20240327	-5.54	8880	20230427	428.15	49650	-5.54	20240327	23800	97.06	20240116	49650	-5.54	20240327	8880	428.15	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
81	20240417	090350	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	450	2	0.98	445791500	9607	3.25	46200	46850	46050	59500	32100	45800	46403.22	0.86	0	-534	48466	47132	45466	44132	42466	47800	44800	108	13700	500	28390	50	1	21562395	9973	23.36	2.92	12	0.04	1980.00	15829.00	49650	20240327	-6.85	8880	20230427	420.83	49650	-6.85	20240327	23800	94.33	20240116	49650	-6.85	20240327	8880	420.83	20230427	0.44	N	031980	500	107 억		185637	N	N	268	N	00	N
82	20240416	160354	57	100.00	KSQ150		반도체	N	N	N	N		N	45800	-400	5	-0.87	13367640350	294863	69.81	45300	46800	43800	60000	32350	46200	45334.07	1.03	0	-36077	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9876	23.13	2.89	12	1.37	1980.00	15829.00	49650	20240327	-7.75	8880	20230427	415.77	49650	-7.75	20240327	23800	92.44	20240116	49650	-7.75	20240327	8880	415.77	20230427	0.44	N	031980	500	107 억		221573	N	N	238	N	00	N
83	20240416	150350	57	100.00	KSQ150		반도체	N	N	N	N		N	45950	-250	5	-0.54	12279148350	271172	64.20	45300	46800	43800	60000	32350	46200	45281.73	1.03	0	-32618	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9908	23.21	2.90	12	1.26	1980.00	15829.00	49650	20240327	-7.45	8880	20230427	417.45	49650	-7.45	20240327	23800	93.07	20240116	49650	-7.45	20240327	8880	417.45	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
84	20240416	140350	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	-1850	5	-4.00	9992876100	220585	52.23	45300	46800	43800	60000	32350	46200	45301.65	1.03	0	-22763	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9563	22.40	2.80	12	1.02	1980.00	15829.00	49650	20240327	-10.67	8880	20230427	399.44	49650	-10.67	20240327	23800	86.34	20240116	49650	-10.67	20240327	8880	399.44	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
85	20240416	130352	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-2250	5	-4.87	9012544750	198371	46.97	45300	46800	43800	60000	32350	46200	45432.72	1.03	0	-21390	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9477	22.20	2.78	12	0.92	1980.00	15829.00	49650	20240327	-11.48	8880	20230427	394.93	49650	-11.48	20240327	23800	84.66	20240116	49650	-11.48	20240327	8880	394.93	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
86	20240416	120352	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-1200	5	-2.60	7893826200	173112	40.99	45300	46800	44250	60000	32350	46200	45599.49	1.03	0	-15516	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9703	22.73	2.84	12	0.80	1980.00	15829.00	49650	20240327	-9.37	8880	20230427	406.76	49650	-9.37	20240327	23800	89.08	20240116	49650	-9.37	20240327	8880	406.76	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
87	20240416	110351	57	100.00	KSQ150		반도체	N	N	N	N		N	44850	-1350	5	-2.92	6538772350	142745	33.80	45300	46800	44650	60000	32350	46200	45807.33	1.03	0	-9933	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9671	22.65	2.83	12	0.66	1980.00	15829.00	49650	20240327	-9.67	8880	20230427	405.07	49650	-9.67	20240327	23800	88.45	20240116	49650	-9.67	20240327	8880	405.07	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
88	20240416	100347	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	50	2	0.11	3703863600	80641	19.09	45300	46800	44650	60000	32350	46200	45930.24	1.03	0	-3105	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9973	23.36	2.92	12	0.37	1980.00	15829.00	49650	20240327	-6.85	8880	20230427	420.83	49650	-6.85	20240327	23800	94.33	20240116	49650	-6.85	20240327	8880	420.83	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
89	20240416	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	46150	-50	5	-0.11	327462500	7183	1.70	45300	46200	45300	60000	32350	46200	45587.43	1.03	0	2834	50633	48416	45383	43166	40133	49525	44275	108	13800	500	28640	50	1	21562395	9951	23.31	2.92	12	0.03	1980.00	15829.00	49650	20240327	-7.05	8880	20230427	419.71	49650	-7.05	20240327	23800	93.91	20240116	49650	-7.05	20240327	8880	419.71	20230427	0.44	N	031980	500	107 억		221573	N	N	441	N	00	N
90	20240415	160346	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	1000	2	2.21	18994097150	421800	141.24	44100	47600	42350	58700	31650	45200	45030.39	1.11	0	-5915	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9962	23.33	2.92	12	1.96	1980.00	15829.00	49650	20240327	-6.95	8880	20230427	420.27	49650	-6.95	20240327	23800	94.12	20240116	49650	-6.95	20240327	8880	420.27	20230427	0.45	N	031980	500	107 억		238704	N	N	441	N	00	N
91	20240415	150349	57	100.00	KSQ150		반도체	N	N	N	N		N	46100	900	2	1.99	18397624250	408848	136.90	44100	47600	42350	58700	31650	45200	44998.69	1.11	0	-5851	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9940	23.28	2.91	12	1.90	1980.00	15829.00	49650	20240327	-7.15	8880	20230427	419.14	49650	-7.15	20240327	23800	93.70	20240116	49650	-7.15	20240327	8880	419.14	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
92	20240415	140345	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	1150	2	2.54	15284273550	341350	114.30	44100	47600	42350	58700	31650	45200	44775.96	1.11	0	-3923	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9994	23.41	2.93	12	1.58	1980.00	15829.00	49650	20240327	-6.65	8880	20230427	421.96	49650	-6.65	20240327	23800	94.75	20240116	49650	-6.65	20240327	8880	421.96	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
93	20240415	130344	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	-150	5	-0.33	9177171850	210066	70.34	44100	45100	42350	58700	31650	45200	43687.09	1.11	0	11540	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9714	22.75	2.85	12	0.97	1980.00	15829.00	49650	20240327	-9.26	8880	20230427	407.32	49650	-9.26	20240327	23800	89.29	20240116	49650	-9.26	20240327	8880	407.32	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
94	20240415	120347	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1200	5	-2.65	7708523700	176902	59.24	44100	44700	42350	58700	31650	45200	43575.11	1.11	0	1708	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9487	22.22	2.78	12	0.82	1980.00	15829.00	49650	20240327	-11.38	8880	20230427	395.50	49650	-11.38	20240327	23800	84.87	20240116	49650	-11.38	20240327	8880	395.50	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
95	20240415	110347	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	-1150	5	-2.54	6175924300	142083	47.58	44100	44700	42350	58700	31650	45200	43467.02	1.11	0	-2747	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9498	22.25	2.78	12	0.66	1980.00	15829.00	49650	20240327	-11.28	8880	20230427	396.06	49650	-11.28	20240327	23800	85.08	20240116	49650	-11.28	20240327	8880	396.06	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
96	20240415	100347	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-2300	5	-5.09	3841855750	87953	29.45	44100	44700	42500	58700	31650	45200	43680.78	1.11	0	-7113	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9250	21.67	2.71	12	0.41	1980.00	15829.00	49650	20240327	-13.60	8880	20230427	383.11	49650	-13.60	20240327	23800	80.25	20240116	49650	-13.60	20240327	8880	383.11	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
97	20240415	090348	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1200	5	-2.65	335980550	7583	2.54	44100	44700	43900	58700	31650	45200	44307.08	1.11	0	1409	46833	46016	44583	43766	42333	46425	44175	108	13500	500	28020	50	1	21562395	9487	22.22	2.78	12	0.04	1980.00	15829.00	49650	20240327	-11.38	8880	20230427	395.50	49650	-11.38	20240327	23800	84.87	20240116	49650	-11.38	20240327	8880	395.50	20230427	0.45	N	031980	500	107 억		238704	N	N	2759	N	00	N
98	20240412	160346	54	100.00	KSQ150		반도체	N	N	N	N		N	45200	1650	2	3.79	13144040250	297750	115.53	44850	45400	43150	56600	30500	43550	44143.15	1.29	0	-48567	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9746	22.83	2.86	12	1.38	1980.00	15829.00	49650	20240327	-8.96	8880	20230427	409.01	49650	-8.96	20240327	23800	89.92	20240116	49650	-8.96	20240327	8880	409.01	20230427	0.47	N	031980	500	107 억		278888	N	N	2759	N	01	N
99	20240412	150345	54	100.00	KSQ150		반도체	N	N	N	N		N	44950	1400	2	3.21	12290863050	278845	108.20	44850	45400	43150	56600	30500	43550	44077.76	1.29	0	-49885	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9692	22.70	2.84	12	1.29	1980.00	15829.00	49650	20240327	-9.47	8880	20230427	406.19	49650	-9.47	20240327	23800	88.87	20240116	49650	-9.47	20240327	8880	406.19	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
100	20240412	140345	54	100.00	KSQ150		반도체	N	N	N	N		N	44000	450	2	1.03	9831571250	223887	86.87	44850	44850	43150	56600	30500	43550	43913.10	1.29	0	-47083	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9487	22.22	2.78	12	1.04	1980.00	15829.00	49650	20240327	-11.38	8880	20230427	395.50	49650	-11.38	20240327	23800	84.87	20240116	49650	-11.38	20240327	8880	395.50	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
101	20240412	130343	54	100.00	KSQ150		반도체	N	N	N	N		N	43700	150	2	0.34	8927230950	203292	78.88	44850	44850	43150	56600	30500	43550	43913.34	1.29	0	-39978	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9423	22.07	2.76	12	0.94	1980.00	15829.00	49650	20240327	-11.98	8880	20230427	392.12	49650	-11.98	20240327	23800	83.61	20240116	49650	-11.98	20240327	8880	392.12	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
102	20240412	120345	54	100.00	KSQ150		반도체	N	N	N	N		N	43900	350	2	0.80	7888038300	179502	69.65	44850	44850	43150	56600	30500	43550	43944.01	1.29	0	-33655	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9466	22.17	2.77	12	0.83	1980.00	15829.00	49650	20240327	-11.58	8880	20230427	394.37	49650	-11.58	20240327	23800	84.45	20240116	49650	-11.58	20240327	8880	394.37	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
103	20240412	110343	54	100.00	KSQ150		반도체	N	N	N	N		N	44400	850	2	1.95	6370122750	145154	56.32	44850	44850	43150	56600	30500	43550	43885.27	1.29	0	-25241	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9574	22.42	2.80	12	0.67	1980.00	15829.00	49650	20240327	-10.57	8880	20230427	400.00	49650	-10.57	20240327	23800	86.55	20240116	49650	-10.57	20240327	8880	400.00	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
104	20240412	100344	54	100.00	KSQ150		반도체	N	N	N	N		N	43250	-300	5	-0.69	4197238850	95648	37.11	44850	44850	43200	56600	30500	43550	43882.14	1.29	0	-25322	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9326	21.84	2.73	12	0.44	1980.00	15829.00	49650	20240327	-12.89	8880	20230427	387.05	49650	-12.89	20240327	23800	81.72	20240116	49650	-12.89	20240327	8880	387.05	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
105	20240412	090344	54	100.00	KSQ150		반도체	N	N	N	N		N	44750	1200	2	2.76	571459950	12778	4.96	44850	44850	44300	56600	30500	43550	44722.17	1.29	0	-2320	47183	45366	42633	40816	38083	46275	41725	108	13050	500	27000	50	1	21562395	9649	22.60	2.83	12	0.06	1980.00	15829.00	49650	20240327	-9.87	8880	20230427	403.94	49650	-9.87	20240327	23800	88.03	20240116	49650	-9.87	20240327	8880	403.94	20230427	0.47	N	031980	500	107 억		278888	N	N	595	N	01	N
106	20240411	160341	53	100.00	KSQ150		반도체	N	N	N	N		N	43550	2150	2	5.19	11142759450	256810	95.51	40850	44450	39900	53800	29000	41400	43388.91	1.37	0	-20019	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9390	21.99	2.75	12	1.19	1980.00	15829.00	49650	20240327	-12.29	8880	20230427	390.43	49650	-12.29	20240327	23800	82.98	20240116	49650	-12.29	20240327	8880	390.43	20230427	0.49	N	031980	500	107 억		296149	N	N	595	N	02	N
107	20240411	150347	53	100.00	KSQ150		반도체	N	N	N	N		N	43600	2200	2	5.31	10310773000	237672	88.40	40850	44450	39900	53800	29000	41400	43382.36	1.37	0	-21040	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9401	22.02	2.75	12	1.10	1980.00	15829.00	49650	20240327	-12.19	8880	20230427	390.99	49650	-12.19	20240327	23800	83.19	20240116	49650	-12.19	20240327	8880	390.99	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
108	20240411	140347	53	100.00	KSQ150		반도체	N	N	N	N		N	44250	2850	2	6.88	7986135250	185045	68.82	40850	44300	39900	53800	29000	41400	43157.80	1.37	0	-10994	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9541	22.35	2.80	12	0.86	1980.00	15829.00	49650	20240327	-10.88	8880	20230427	398.31	49650	-10.88	20240327	23800	85.92	20240116	49650	-10.88	20240327	8880	398.31	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
109	20240411	130339	53	100.00	KSQ150		반도체	N	N	N	N		N	43700	2300	2	5.56	6620752400	154019	57.28	40850	44300	39900	53800	29000	41400	42986.60	1.37	0	-1584	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9423	22.07	2.76	12	0.71	1980.00	15829.00	49650	20240327	-11.98	8880	20230427	392.12	49650	-11.98	20240327	23800	83.61	20240116	49650	-11.98	20240327	8880	392.12	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
110	20240411	120344	53	100.00	KSQ150		반도체	N	N	N	N		N	43700	2300	2	5.56	5669601500	132331	49.22	40850	44300	39900	53800	29000	41400	42844.09	1.37	0	5801	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9423	22.07	2.76	12	0.61	1980.00	15829.00	49650	20240327	-11.98	8880	20230427	392.12	49650	-11.98	20240327	23800	83.61	20240116	49650	-11.98	20240327	8880	392.12	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
111	20240411	110341	53	100.00	KSQ150		반도체	N	N	N	N		N	43600	2200	2	5.31	4385221450	103123	38.35	40850	44300	39900	53800	29000	41400	42524.18	1.37	0	3076	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9401	22.02	2.75	12	0.48	1980.00	15829.00	49650	20240327	-12.19	8880	20230427	390.99	49650	-12.19	20240327	23800	83.19	20240116	49650	-12.19	20240327	8880	390.99	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
112	20240411	100344	53	100.00	KSQ150		반도체	N	N	N	N		N	42500	1100	2	2.66	1927557750	46679	17.36	40850	42750	39900	53800	29000	41400	41293.90	1.37	0	5803	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	9164	21.46	2.68	12	0.22	1980.00	15829.00	49650	20240327	-14.40	8880	20230427	378.60	49650	-14.40	20240327	23800	78.57	20240116	49650	-14.40	20240327	8880	378.60	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
113	20240411	090342	53	100.00	KSQ150		반도체	N	N	N	N		N	40900	-500	5	-1.21	135905100	3337	1.24	40850	40900	40500	53800	29000	41400	40726.73	1.37	0	1413	44433	42916	41283	39766	38133	42100	38950	108	12400	500	0	50	1	21562395	8819	20.66	2.58	12	0.02	1980.00	15829.00	49650	20240327	-17.62	8880	20230427	360.59	49650	-17.62	20240327	23800	71.85	20240116	49650	-17.62	20240327	8880	360.59	20230427	0.49	N	031980	500	107 억		296149	N	N	1153	N	02	N
114	20240409	160338	53	100.00	KSQ150		반도체	N	N	N	N		N	41400	-800	5	-1.90	10968325850	268131	99.50	42800	42800	39650	54800	29550	42200	40906.02	1.28	0	19617	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8927	20.91	2.62	12	1.24	1980.00	15829.00	49650	20240327	-16.62	8880	20230427	366.22	49650	-16.62	20240327	23800	73.95	20240116	49650	-16.62	20240327	8880	366.22	20230427	0.49	N	031980	500	107 억		275765	N	N	1153	N	02	N
115	20240409	150340	53	100.00	KSQ150		반도체	N	N	N	N		N	41700	-500	5	-1.18	10693069700	261514	97.04	42800	42800	39650	54800	29550	42200	40888.95	1.28	0	20346	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8992	21.06	2.63	12	1.21	1980.00	15829.00	49650	20240327	-16.01	8880	20230427	369.59	49650	-16.01	20240327	23800	75.21	20240116	49650	-16.01	20240327	8880	369.59	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
116	20240409	140342	53	100.00	KSQ150		반도체	N	N	N	N		N	41650	-550	5	-1.30	9359486750	229504	85.17	42800	42800	39650	54800	29550	42200	40781.19	1.28	0	26067	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8981	21.04	2.63	12	1.06	1980.00	15829.00	49650	20240327	-16.11	8880	20230427	369.03	49650	-16.11	20240327	23800	75.00	20240116	49650	-16.11	20240327	8880	369.03	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
117	20240409	130337	53	100.00	KSQ150		반도체	N	N	N	N		N	41000	-1200	5	-2.84	7911475050	194531	72.19	42800	42800	39650	54800	29550	42200	40669.26	1.28	0	28744	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8841	20.71	2.59	12	0.90	1980.00	15829.00	49650	20240327	-17.42	8880	20230427	361.71	49650	-17.42	20240327	23800	72.27	20240116	49650	-17.42	20240327	8880	361.71	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
118	20240409	120341	53	100.00	KSQ150		반도체	N	N	N	N		N	39750	-2450	5	-5.81	6702735750	164656	61.10	42800	42800	39650	54800	29550	42200	40707.26	1.28	0	23296	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8571	20.08	2.51	12	0.76	1980.00	15829.00	49650	20240327	-19.94	8880	20230427	347.64	49650	-19.94	20240327	23800	67.02	20240116	49650	-19.94	20240327	8880	347.64	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
119	20240409	110339	53	100.00	KSQ150		반도체	N	N	N	N		N	40150	-2050	5	-4.86	5204177000	127059	47.15	42800	42800	39700	54800	29550	42200	40958.47	1.28	0	15761	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8657	20.28	2.54	12	0.59	1980.00	15829.00	49650	20240327	-19.13	8880	20230427	352.14	49650	-19.13	20240327	23800	68.70	20240116	49650	-19.13	20240327	8880	352.14	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
120	20240409	100337	53	100.00	KSQ150		반도체	N	N	N	N		N	41200	-1000	5	-2.37	2181458900	51943	19.28	42800	42800	41150	54800	29550	42200	41997.06	1.28	0	8846	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	8884	20.81	2.60	12	0.24	1980.00	15829.00	49650	20240327	-17.02	8880	20230427	363.96	49650	-17.02	20240327	23800	73.11	20240116	49650	-17.02	20240327	8880	363.96	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
121	20240409	090342	53	100.00	KSQ150		반도체	N	N	N	N		N	42650	450	2	1.07	128170400	3011	1.12	42800	42800	42250	54800	29550	42200	42570.83	1.28	0	-134	48266	45232	43266	40232	38266	44250	39250	108	12600	500	0	50	1	21562395	9196	21.54	2.69	12	0.01	1980.00	15829.00	49650	20240327	-14.10	8880	20230427	380.29	49650	-14.10	20240327	23800	79.20	20240116	49650	-14.10	20240327	8880	380.29	20230427	0.49	N	031980	500	107 억		275765	N	N	850	N	02	N
122	20240408	160338	53	100.00	KSQ150		반도체	N	N	N	N		N	42200	-4150	5	-8.95	11539365450	267645	171.52	46150	46300	41300	60200	32450	46350	43115.35	1.56	0	-70981	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9099	21.31	2.67	12	1.24	1980.00	15829.00	49650	20240327	-15.01	8880	20230427	375.23	49650	-15.01	20240327	23800	77.31	20240116	49650	-15.01	20240327	8880	375.23	20230427	0.52	N	031980	500	107 억		335628	N	N	850	N	02	N
123	20240408	150338	53	100.00	KSQ150		반도체	N	N	N	N		N	41700	-4650	5	-10.03	10407665950	241087	154.50	46150	46300	41300	60200	32450	46350	43169.71	1.56	0	-67922	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	8992	21.06	2.63	12	1.12	1980.00	15829.00	49650	20240327	-16.01	8880	20230427	369.59	49650	-16.01	20240327	23800	75.21	20240116	49650	-16.01	20240327	8880	369.59	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
124	20240408	140340	53	100.00	KSQ150		반도체	N	N	N	N		N	41850	-4500	5	-9.71	7537951450	172058	110.26	46150	46300	41850	60200	32450	46350	43810.48	1.56	0	-50047	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9024	21.14	2.64	12	0.80	1980.00	15829.00	49650	20240327	-15.71	8880	20230427	371.28	49650	-15.71	20240327	23800	75.84	20240116	49650	-15.71	20240327	8880	371.28	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
125	20240408	130338	53	100.00	KSQ150		반도체	N	N	N	N		N	44050	-2300	5	-4.96	4616837500	103448	66.29	46150	46300	44050	60200	32450	46350	44629.50	1.56	0	-31462	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9498	22.25	2.78	12	0.48	1980.00	15829.00	49650	20240327	-11.28	8880	20230427	396.06	49650	-11.28	20240327	23800	85.08	20240116	49650	-11.28	20240327	8880	396.06	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
126	20240408	120339	53	100.00	KSQ150		반도체	N	N	N	N		N	44400	-1950	5	-4.21	3701340050	82793	53.06	46150	46300	44150	60200	32450	46350	44705.89	1.56	0	-23399	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9574	22.42	2.80	12	0.38	1980.00	15829.00	49650	20240327	-10.57	8880	20230427	400.00	49650	-10.57	20240327	23800	86.55	20240116	49650	-10.57	20240327	8880	400.00	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
127	20240408	110340	53	100.00	KSQ150		반도체	N	N	N	N		N	44750	-1600	5	-3.45	3010042250	67300	43.13	46150	46300	44150	60200	32450	46350	44725.67	1.56	0	-18646	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9649	22.60	2.83	12	0.31	1980.00	15829.00	49650	20240327	-9.87	8880	20230427	403.94	49650	-9.87	20240327	23800	88.03	20240116	49650	-9.87	20240327	8880	403.94	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
128	20240408	100336	53	100.00	KSQ150		반도체	N	N	N	N		N	44800	-1550	5	-3.34	1981425250	44267	28.37	46150	46300	44150	60200	32450	46350	44760.67	1.56	0	-16686	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9660	22.63	2.83	12	0.21	1980.00	15829.00	49650	20240327	-9.77	8880	20230427	404.50	49650	-9.77	20240327	23800	88.24	20240116	49650	-9.77	20240327	8880	404.50	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
129	20240408	090340	53	100.00	KSQ150		반도체	N	N	N	N		N	44550	-1800	5	-3.88	369705650	8184	5.24	46150	46300	44300	60200	32450	46350	45173.77	1.56	0	-1211	47983	47166	45533	44716	43083	47575	45125	108	13850	500	0	50	1	21562395	9606	22.50	2.81	12	0.04	1980.00	15829.00	49650	20240327	-10.27	8880	20230427	401.69	49650	-10.27	20240327	23800	87.18	20240116	49650	-10.27	20240327	8880	401.69	20230427	0.52	N	031980	500	107 억		335628	N	N	569	N	02	N
130	20240405	160340	53	100.00	KSQ150		반도체	N	N	N	N		N	46350	500	2	1.09	7025400000	155497	43.41	44500	46350	43900	59600	32100	45850	45178.61	1.70	0	-40722	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9994	23.41	2.93	12	0.72	1980.00	15829.00	49650	20240327	-6.65	8880	20230427	421.96	49650	-6.65	20240327	23800	94.75	20240116	49650	-6.65	20240327	8880	421.96	20230427	0.55	N	031980	500	107 억		367626	N	N	569	N	02	N
131	20240405	150337	53	100.00	KSQ150		반도체	N	N	N	N		N	46100	250	2	0.55	6393460500	141832	39.59	44500	46350	43900	59600	32100	45850	45077.06	1.70	0	-36506	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9940	23.28	2.91	12	0.66	1980.00	15829.00	49650	20240327	-7.15	8880	20230427	419.14	49650	-7.15	20240327	23800	93.70	20240116	49650	-7.15	20240327	8880	419.14	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
132	20240405	140336	53	100.00	KSQ150		반도체	N	N	N	N		N	45200	-650	5	-1.42	5001210450	111429	31.11	44500	45900	43900	59600	32100	45850	44881.46	1.70	0	-32369	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9746	22.83	2.86	12	0.52	1980.00	15829.00	49650	20240327	-8.96	8880	20230427	409.01	49650	-8.96	20240327	23800	89.92	20240116	49650	-8.96	20240327	8880	409.01	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
133	20240405	130336	53	100.00	KSQ150		반도체	N	N	N	N		N	45450	-400	5	-0.87	4314663000	96205	26.86	44500	45900	43900	59600	32100	45850	44847.41	1.70	0	-29132	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9800	22.95	2.87	12	0.45	1980.00	15829.00	49650	20240327	-8.46	8880	20230427	411.82	49650	-8.46	20240327	23800	90.97	20240116	49650	-8.46	20240327	8880	411.82	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
134	20240405	120336	53	100.00	KSQ150		반도체	N	N	N	N		N	45500	-350	5	-0.76	3864341500	86293	24.09	44500	45900	43900	59600	32100	45850	44780.17	1.70	0	-25125	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9811	22.98	2.87	12	0.40	1980.00	15829.00	49650	20240327	-8.36	8880	20230427	412.39	49650	-8.36	20240327	23800	91.18	20240116	49650	-8.36	20240327	8880	412.39	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
135	20240405	110339	53	100.00	KSQ150		반도체	N	N	N	N		N	44100	-1750	5	-3.82	3363368600	75085	20.96	44500	45900	43900	59600	32100	45850	44792.49	1.70	0	-24050	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9509	22.27	2.79	12	0.35	1980.00	15829.00	49650	20240327	-11.18	8880	20230427	396.62	49650	-11.18	20240327	23800	85.29	20240116	49650	-11.18	20240327	8880	396.62	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
136	20240405	100314	53	100.00	KSQ150		반도체	N	N	N	N		N	44500	-1350	5	-2.94	2202028450	48848	13.64	44500	45900	44350	59600	32100	45850	45077.33	1.70	0	-13281	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9595	22.47	2.81	12	0.23	1980.00	15829.00	49650	20240327	-10.37	8880	20230427	401.13	49650	-10.37	20240327	23800	86.97	20240116	49650	-10.37	20240327	8880	401.13	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
137	20240405	090335	53	100.00	KSQ150		반도체	N	N	N	N		N	45200	-650	5	-1.42	382092850	8533	2.38	44500	45300	44350	59600	32100	45850	44763.23	1.70	0	-1473	49416	47632	45116	43332	40816	48525	44225	108	13750	500	0	50	1	21562395	9746	22.83	2.86	12	0.04	1980.00	15829.00	49650	20240327	-8.96	8880	20230427	409.01	49650	-8.96	20240327	23800	89.92	20240116	49650	-8.96	20240327	8880	409.01	20230427	0.55	N	031980	500	107 억		367626	N	N	1124	N	02	N
138	20240404	160333	53	100.00	KSQ150		반도체	N	N	N	N		N	45850	3700	2	8.78	16111002950	357539	144.64	43050	46900	42600	54700	29550	42150	45059.82	1.72	0	-5394	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9886	23.16	2.90	12	1.66	1980.00	15829.00	49650	20240327	-7.65	8880	20230427	416.33	49650	-7.65	20240327	23800	92.65	20240116	49650	-7.65	20240327	8880	416.33	20230427	0.61	N	031980	500	107 억		369941	N	N	1122	N	02	N
139	20240404	150333	53	100.00	KSQ150		반도체	N	N	N	N		N	46300	4150	2	9.85	15732500400	349303	141.31	43050	46900	42600	54700	29550	42150	45039.69	1.72	0	-5479	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9983	23.38	2.93	12	1.62	1980.00	15829.00	49650	20240327	-6.75	8880	20230427	421.40	49650	-6.75	20240327	23800	94.54	20240116	49650	-6.75	20240327	8880	421.40	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
140	20240404	140333	53	100.00	KSQ150		반도체	N	N	N	N		N	46750	4600	2	10.91	13379177750	298125	120.60	43050	46800	42600	54700	29550	42150	44877.75	1.72	0	-4264	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	10080	23.61	2.95	12	1.38	1980.00	15829.00	49650	20240327	-5.84	8880	20230427	426.46	49650	-5.84	20240327	23800	96.43	20240116	49650	-5.84	20240327	8880	426.46	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
141	20240404	130331	53	100.00	KSQ150		반도체	N	N	N	N		N	45600	3450	2	8.19	11167780000	250150	101.20	43050	45950	42600	54700	29550	42150	44644.33	1.72	0	-5983	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9832	23.03	2.88	12	1.16	1980.00	15829.00	49650	20240327	-8.16	8880	20230427	413.51	49650	-8.16	20240327	23800	91.60	20240116	49650	-8.16	20240327	8880	413.51	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
142	20240404	120333	53	100.00	KSQ150		반도체	N	N	N	N		N	45550	3400	2	8.07	9938195100	223245	90.31	43050	45950	42600	54700	29550	42150	44516.99	1.72	0	-4955	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9822	23.01	2.88	12	1.04	1980.00	15829.00	49650	20240327	-8.26	8880	20230427	412.95	49650	-8.26	20240327	23800	91.39	20240116	49650	-8.26	20240327	8880	412.95	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
143	20240404	110332	53	100.00	KSQ150		반도체	N	N	N	N		N	44600	2450	2	5.81	7524518800	170138	68.83	43050	45500	42600	54700	29550	42150	44225.97	1.72	0	-7651	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9617	22.53	2.82	12	0.79	1980.00	15829.00	49650	20240327	-10.17	8880	20230427	402.25	49650	-10.17	20240327	23800	87.39	20240116	49650	-10.17	20240327	8880	402.25	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
144	20240404	100332	53	100.00	KSQ150		반도체	N	N	N	N		N	45050	2900	2	6.88	4993374650	113786	46.03	43050	45150	42600	54700	29550	42150	43883.91	1.72	0	-3095	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9714	22.75	2.85	12	0.53	1980.00	15829.00	49650	20240327	-9.26	8880	20230427	407.32	49650	-9.26	20240327	23800	89.29	20240116	49650	-9.26	20240327	8880	407.32	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
145	20240404	090332	53	100.00	KSQ150		반도체	N	N	N	N		N	42800	650	2	1.54	429732450	10015	4.05	43050	43150	42600	54700	29550	42150	42908.88	1.72	0	-5351	44416	43282	41216	40082	38016	43850	40650	108	12550	500	0	50	1	21562395	9229	21.62	2.70	12	0.05	1980.00	15829.00	49650	20240327	-13.80	8880	20230427	381.98	49650	-13.80	20240327	23800	79.83	20240116	49650	-13.80	20240327	8880	381.98	20230427	0.61	N	031980	500	107 억		369941	N	N	7256	N	02	N
146	20240403	160333	53	100.00	KSQ150		반도체	N	N	N	N		N	42150	-100	5	-0.24	10073328700	246486	110.31	40800	42350	39150	54900	29600	42250	40863.88	1.57	0	27190	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	9089	21.29	2.66	12	1.14	1980.00	15829.00	49650	20240327	-15.11	8880	20230427	374.66	49650	-15.11	20240327	23800	77.10	20240116	49650	-15.11	20240327	8880	374.66	20230427	0.63	N	031980	500	107 억		339340	N	N	7256	N	02	N
147	20240403	150331	53	100.00	KSQ150		반도체	N	N	N	N		N	41050	-1200	5	-2.84	9685156750	237170	106.14	40800	42350	39150	54900	29600	42250	40836.35	1.57	0	27872	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8851	20.73	2.59	12	1.10	1980.00	15829.00	49650	20240327	-17.32	8880	20230427	362.27	49650	-17.32	20240327	23800	72.48	20240116	49650	-17.32	20240327	8880	362.27	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
148	20240403	140331	53	100.00	KSQ150		반도체	N	N	N	N		N	41900	-350	5	-0.83	8576919200	210430	94.17	40800	42350	39150	54900	29600	42250	40759.01	1.57	0	29731	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	9035	21.16	2.65	12	0.98	1980.00	15829.00	49650	20240327	-15.61	8880	20230427	371.85	49650	-15.61	20240327	23800	76.05	20240116	49650	-15.61	20240327	8880	371.85	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
149	20240403	130329	53	100.00	KSQ150		반도체	N	N	N	N		N	41600	-650	5	-1.54	7091645050	174997	78.31	40800	41800	39150	54900	29600	42250	40524.38	1.57	0	31620	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8970	21.01	2.63	12	0.81	1980.00	15829.00	49650	20240327	-16.21	8880	20230427	368.47	49650	-16.21	20240327	23800	74.79	20240116	49650	-16.21	20240327	8880	368.47	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
150	20240403	120332	53	100.00	KSQ150		반도체	N	N	N	N		N	40950	-1300	5	-3.08	6422643900	158827	71.08	40800	41600	39150	54900	29600	42250	40437.99	1.57	0	26498	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8830	20.68	2.59	12	0.74	1980.00	15829.00	49650	20240327	-17.52	8880	20230427	361.15	49650	-17.52	20240327	23800	72.06	20240116	49650	-17.52	20240327	8880	361.15	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
151	20240403	110331	53	100.00	KSQ150		반도체	N	N	N	N		N	40150	-2100	5	-4.97	5573034800	137982	61.75	40800	41600	39150	54900	29600	42250	40389.58	1.57	0	15794	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8657	20.28	2.54	12	0.64	1980.00	15829.00	49650	20240327	-19.13	8880	20230427	352.14	49650	-19.13	20240327	23800	68.70	20240116	49650	-19.13	20240327	8880	352.14	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
152	20240403	100331	53	100.00	KSQ150		반도체	N	N	N	N		N	40350	-1900	5	-4.50	4308120300	106696	47.75	40800	41600	39150	54900	29600	42250	40377.52	1.57	0	9602	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8700	20.38	2.55	12	0.49	1980.00	15829.00	49650	20240327	-18.73	8880	20230427	354.39	49650	-18.73	20240327	23800	69.54	20240116	49650	-18.73	20240327	8880	354.39	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
153	20240403	090332	53	100.00	KSQ150		반도체	N	N	N	N		N	40400	-1850	5	-4.38	633682450	15593	6.98	40800	41500	40100	54900	29600	42250	40638.91	1.57	0	3640	46816	44532	42966	40682	39116	43750	39900	108	12650	500	0	50	1	21562395	8711	20.40	2.55	12	0.07	1980.00	15829.00	49650	20240327	-18.63	8880	20230427	354.95	49650	-18.63	20240327	23800	69.75	20240116	49650	-18.63	20240327	8880	354.95	20230427	0.63	N	031980	500	107 억		339340	N	N	207	N	02	N
154	20240402	160324	53	100.00	KSQ150		반도체	N	N	N	N		N	42250	-1650	5	-3.76	9524540400	219754	127.08	44500	45250	41400	57000	30750	43900	43343.60	1.42	0	29636	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9110	21.34	2.67	12	1.02	1980.00	15829.00	49650	20240327	-14.90	8880	20230427	375.79	49650	-14.90	20240327	23800	77.52	20240116	49650	-14.90	20240327	8880	375.79	20230427	0.67	N	031980	500	107 억		306812	N	N	207	N	02	N
155	20240402	150330	53	100.00	KSQ150		반도체	N	N	N	N		N	42000	-1900	5	-4.33	8791723550	202352	117.02	44500	45250	41400	57000	30750	43900	43447.67	1.42	0	25993	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9056	21.21	2.65	12	0.94	1980.00	15829.00	49650	20240327	-15.41	8880	20230427	372.97	49650	-15.41	20240327	23800	76.47	20240116	49650	-15.41	20240327	8880	372.97	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
156	20240402	140331	53	100.00	KSQ150		반도체	N	N	N	N		N	44100	200	2	0.46	5141286850	115742	66.93	44500	45250	42550	57000	30750	43900	44420.24	1.42	0	1032	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9509	22.27	2.79	12	0.54	1980.00	15829.00	49650	20240327	-11.18	8880	20230427	396.62	49650	-11.18	20240327	23800	85.29	20240116	49650	-11.18	20240327	8880	396.62	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
157	20240402	130327	53	100.00	KSQ150		반도체	N	N	N	N		N	45000	1100	2	2.51	4643589850	104609	60.49	44500	45250	42550	57000	30750	43900	44389.97	1.42	0	1394	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9703	22.73	2.84	12	0.49	1980.00	15829.00	49650	20240327	-9.37	8880	20230427	406.76	49650	-9.37	20240327	23800	89.08	20240116	49650	-9.37	20240327	8880	406.76	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
158	20240402	120325	53	100.00	KSQ150		반도체	N	N	N	N		N	44950	1050	2	2.39	4182016150	94344	54.56	44500	45250	42550	57000	30750	43900	44327.31	1.42	0	2893	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9692	22.70	2.84	12	0.44	1980.00	15829.00	49650	20240327	-9.47	8880	20230427	406.19	49650	-9.47	20240327	23800	88.87	20240116	49650	-9.47	20240327	8880	406.19	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
159	20240402	110327	53	100.00	KSQ150		반도체	N	N	N	N		N	44500	600	2	1.37	3572664550	80680	46.66	44500	45250	42550	57000	30750	43900	44281.91	1.42	0	1821	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9595	22.47	2.81	12	0.37	1980.00	15829.00	49650	20240327	-10.37	8880	20230427	401.13	49650	-10.37	20240327	23800	86.97	20240116	49650	-10.37	20240327	8880	401.13	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
160	20240402	100326	53	100.00	KSQ150		반도체	N	N	N	N		N	45200	1300	2	2.96	2550514300	57851	33.45	44500	45250	42550	57000	30750	43900	44087.64	1.42	0	4670	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9746	22.83	2.86	12	0.27	1980.00	15829.00	49650	20240327	-8.96	8880	20230427	409.01	49650	-8.96	20240327	23800	89.92	20240116	49650	-8.96	20240327	8880	409.01	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
161	20240402	090325	53	100.00	KSQ150		반도체	N	N	N	N		N	44550	650	2	1.48	195159750	4394	2.54	44500	44650	44000	57000	30750	43900	44415.05	1.42	0	-1288	47233	45566	44733	43066	42233	45150	42650	108	13100	500	0	50	1	21562395	9606	22.50	2.81	12	0.02	1980.00	15829.00	49650	20240327	-10.27	8880	20230427	401.69	49650	-10.27	20240327	23800	87.18	20240116	49650	-10.27	20240327	8880	401.69	20230427	0.67	N	031980	500	107 억		306812	N	N	855	N	02	N
162	20240401	160324	53	100.00	KSQ150		반도체	N	N	N	N		N	43900	-2100	5	-4.57	7692865300	172316	87.67	46400	46400	43900	59800	32200	46000	44645.52	1.43	-143	220	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9466	22.17	2.77	12	0.80	1980.00	15829.00	49650	20240327	-11.58	8880	20230427	394.37	49650	-11.58	20240327	23800	84.45	20240116	49650	-11.58	20240327	8880	394.37	20230427	0.84	N	031980	500	107 억		308740	N	N	855	N	02	N
163	20240401	150325	53	100.00	KSQ150		반도체	N	N	N	N		N	44050	-1950	5	-4.24	7104864300	158946	80.86	46400	46400	43900	59800	32200	46000	44699.86	1.43	-143	7	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9498	22.25	2.78	12	0.74	1980.00	15829.00	49650	20240327	-11.28	8880	20230427	396.06	49650	-11.28	20240327	23800	85.08	20240116	49650	-11.28	20240327	8880	396.06	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
164	20240401	140324	53	100.00	KSQ150		반도체	N	N	N	N		N	44200	-1800	5	-3.91	5850127400	130459	66.37	46400	46400	44050	59800	32200	46000	44842.65	1.43	-143	304	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9531	22.32	2.79	12	0.61	1980.00	15829.00	49650	20240327	-10.98	8880	20230427	397.75	49650	-10.98	20240327	23800	85.71	20240116	49650	-10.98	20240327	8880	397.75	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
165	20240401	130325	53	100.00	KSQ150		반도체	N	N	N	N		N	44300	-1700	5	-3.70	4783041100	106326	54.09	46400	46400	44300	59800	32200	46000	44984.68	1.43	-143	783	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9552	22.37	2.80	12	0.49	1980.00	15829.00	49650	20240327	-10.78	8880	20230427	398.87	49650	-10.78	20240327	23800	86.13	20240116	49650	-10.78	20240327	8880	398.87	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
166	20240401	120327	53	100.00	KSQ150		반도체	N	N	N	N		N	44600	-1400	5	-3.04	4077401750	90465	46.02	46400	46400	44500	59800	32200	46000	45071.59	1.43	-143	2714	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9617	22.53	2.82	12	0.42	1980.00	15829.00	49650	20240327	-10.17	8880	20230427	402.25	49650	-10.17	20240327	23800	87.39	20240116	49650	-10.17	20240327	8880	402.25	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
167	20240401	110326	53	100.00	KSQ150		반도체	N	N	N	N		N	45150	-850	5	-1.85	3004428500	66534	33.85	46400	46400	44500	59800	32200	46000	45156.29	1.43	-143	7629	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9735	22.80	2.85	12	0.31	1980.00	15829.00	49650	20240327	-9.06	8880	20230427	408.45	49650	-9.06	20240327	23800	89.71	20240116	49650	-9.06	20240327	8880	408.45	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
168	20240401	100323	53	100.00	KSQ150		반도체	N	N	N	N		N	45450	-550	5	-1.20	2396274500	53147	27.04	46400	46400	44500	59800	32200	46000	45087.67	1.43	-143	6438	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9800	22.95	2.87	12	0.25	1980.00	15829.00	49650	20240327	-8.46	8880	20230427	411.82	49650	-8.46	20240327	23800	90.97	20240116	49650	-8.46	20240327	8880	411.82	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N
169	20240401	090323	53	100.00	KSQ150		반도체	N	N	N	N		N	45200	-800	5	-1.74	305646400	6694	3.41	46400	46400	45150	59800	32200	46000	45659.76	1.43	-143	-230	47600	46800	45800	45000	44000	46300	44500	108	13800	500	0	50	1	21562395	9746	22.83	2.86	12	0.03	1980.00	15829.00	49650	20240327	-8.96	8880	20230427	409.01	49650	-8.96	20240327	23800	89.92	20240116	49650	-8.96	20240327	8880	409.01	20230427	0.84	N	031980	500	107 억		308740	N	N	327	N	02	N