KissMeData/183300/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	160934	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	91500	1400	2	1.55	14326055600	158045	83.39	90100	93000	86600	117100	63100	90100	90642.53	26.76	0	-36109	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9572	29.80	4.50	12	1.51	3070.00	20347.00	93000	20240430	-1.61	41550	20230517	120.22	93000	-1.61	20240430	56000	63.39	20240206	93000	-1.61	20240430	41550	120.22	20230517	3.07	N	183300	500	52 억		2799229	N	N	79	N	00	N
3	20240430	150946	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	91500	1400	2	1.55	13751203900	151758	80.08	90100	93000	86600	117100	63100	90100	90612.72	26.76	0	-34213	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9572	29.80	4.50	12	1.45	3070.00	20347.00	93000	20240430	-1.61	41550	20230517	120.22	93000	-1.61	20240430	56000	63.39	20240206	93000	-1.61	20240430	41550	120.22	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
4	20240430	140945	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	90700	600	2	0.67	11347621000	125393	66.16	90100	93000	86600	117100	63100	90100	90496.45	26.76	0	-24066	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9488	29.54	4.46	12	1.20	3070.00	20347.00	93000	20240430	-2.47	41550	20230517	118.29	93000	-2.47	20240430	56000	61.96	20240206	93000	-2.47	20240430	41550	118.29	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
5	20240430	130942	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	90700	600	2	0.67	9948163800	109991	58.04	90100	93000	86600	117100	63100	90100	90445.26	26.76	0	-19899	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9488	29.54	4.46	12	1.05	3070.00	20347.00	93000	20240430	-2.47	41550	20230517	118.29	93000	-2.47	20240430	56000	61.96	20240206	93000	-2.47	20240430	41550	118.29	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
6	20240430	120943	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	92000	1900	2	2.11	8646299800	95703	50.50	90100	93000	86600	117100	63100	90100	90345.13	26.76	0	-20770	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9624	29.97	4.52	12	0.91	3070.00	20347.00	93000	20240430	-1.08	41550	20230517	121.42	93000	-1.08	20240430	56000	64.29	20240206	93000	-1.08	20240430	41550	121.42	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
7	20240430	110939	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91000	900	2	1.00	6268529600	69775	36.82	90100	91500	86600	117100	63100	90100	89839.18	26.76	0	-16817	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9519	29.64	4.47	12	0.67	3070.00	20347.00	92200	20240429	-1.30	41550	20230517	119.01	92200	-1.30	20240429	56000	62.50	20240206	92200	-1.30	20240429	41550	119.01	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
8	20240430	100941	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	-400	5	-0.44	4881076300	54474	28.74	90100	91500	86600	117100	63100	90100	89603.76	26.76	0	-12906	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9383	29.22	4.41	12	0.52	3070.00	20347.00	92200	20240429	-2.71	41550	20230517	115.88	92200	-2.71	20240429	56000	60.18	20240206	92200	-2.71	20240429	41550	115.88	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
9	20240430	090950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	-1700	5	-1.89	1447851400	16408	8.66	90100	90100	86600	117100	63100	90100	88240.35	26.76	0	-1545	93633	91866	90433	88666	87233	92750	89550	52	27000	500	68470	100	1	10460684	9247	28.79	4.34	12	0.16	3070.00	20347.00	92200	20240429	-4.12	41550	20230517	112.76	92200	-4.12	20240429	56000	57.86	20240206	92200	-4.12	20240429	41550	112.76	20230517	3.07	N	183300	500	52 억		2799229	N	N	35	N	00	N
10	20240429	160930	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	90100	1000	2	1.12	17125320000	189389	82.24	90000	92200	89000	115800	62400	89100	90424.28	27.16	0	-34080	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9425	29.35	4.43	12	1.81	3070.00	20347.00	92200	20240429	-2.28	41550	20230517	116.85	92200	-2.28	20240429	56000	60.89	20240206	92200	-2.28	20240429	41550	116.85	20230517	3.11	N	183300	500	52 억		2841419	N	N	35	N	00	N
11	20240429	150941	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	90400	1300	2	1.46	16660397900	184222	80.00	90000	92200	89000	115800	62400	89100	90436.53	27.16	0	-33462	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9456	29.45	4.44	12	1.76	3070.00	20347.00	92200	20240429	-1.95	41550	20230517	117.57	92200	-1.95	20240429	56000	61.43	20240206	92200	-1.95	20240429	41550	117.57	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
12	20240429	140903	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89500	400	2	0.45	14301430700	158092	68.65	90000	92200	89000	115800	62400	89100	90462.71	27.16	0	-34020	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9362	29.15	4.40	12	1.51	3070.00	20347.00	92200	20240429	-2.93	41550	20230517	115.40	92200	-2.93	20240429	56000	59.82	20240206	92200	-2.93	20240429	41550	115.40	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
13	20240429	130940	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89500	400	2	0.45	13353123000	147489	64.05	90000	92200	89000	115800	62400	89100	90536.40	27.16	0	-33817	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9362	29.15	4.40	12	1.41	3070.00	20347.00	92200	20240429	-2.93	41550	20230517	115.40	92200	-2.93	20240429	56000	59.82	20240206	92200	-2.93	20240429	41550	115.40	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
14	20240429	120939	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89900	800	2	0.90	12481791500	137755	59.82	90000	92200	89000	115800	62400	89100	90608.63	27.16	0	-31724	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9404	29.28	4.42	12	1.32	3070.00	20347.00	92200	20240429	-2.49	41550	20230517	116.37	92200	-2.49	20240429	56000	60.54	20240206	92200	-2.49	20240429	41550	116.37	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
15	20240429	110913	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	90900	1800	2	2.02	11327393900	124914	54.24	90000	92200	89000	115800	62400	89100	90681.54	27.16	0	-30201	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9509	29.61	4.47	12	1.19	3070.00	20347.00	92200	20240429	-1.41	41550	20230517	118.77	92200	-1.41	20240429	56000	62.32	20240206	92200	-1.41	20240429	41550	118.77	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
16	20240429	100938	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89900	800	2	0.90	7107647700	78632	34.15	90000	91800	89000	115800	62400	89100	90391.29	27.16	0	-27173	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9404	29.28	4.42	12	0.75	3070.00	20347.00	91800	20240429	-2.07	41550	20230517	116.37	91800	-2.07	20240429	56000	60.54	20240206	91800	-2.07	20240429	41550	116.37	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
17	20240429	090939	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89800	700	2	0.79	1530273200	17042	7.40	90000	90900	89000	115800	62400	89100	89794.23	27.16	0	-9136	93100	91100	88000	86000	82900	92100	87000	52	26700	500	67710	100	1	10460684	9394	29.25	4.41	12	0.16	3070.00	20347.00	91200	20240418	-1.54	41550	20230517	116.13	91200	-1.54	20240418	56000	60.36	20240206	91200	-1.54	20240418	41550	116.13	20230517	3.11	N	183300	500	52 억		2841419	N	N	0	N	00	N
18	20240426	160935	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	5100	2	6.07	20262018800	229722	148.28	85000	90000	84900	109200	58800	84000	88202.22	27.47	0	-27260	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9320	29.02	4.38	12	2.20	3070.00	20347.00	91200	20240418	-2.30	41550	20230517	114.44	91200	-2.30	20240418	56000	59.11	20240206	91200	-2.30	20240418	41550	114.44	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
19	20240426	150936	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	5100	2	6.07	19587997400	222158	143.40	85000	90000	84900	109200	58800	84000	88171.58	27.47	0	-23995	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9320	29.02	4.38	12	2.12	3070.00	20347.00	91200	20240418	-2.30	41550	20230517	114.44	91200	-2.30	20240418	56000	59.11	20240206	91200	-2.30	20240418	41550	114.44	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
20	20240426	140934	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	4400	2	5.24	17004888300	193171	124.69	85000	90000	84900	109200	58800	84000	88030.36	27.47	0	-13375	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9247	28.79	4.34	12	1.85	3070.00	20347.00	91200	20240418	-3.07	41550	20230517	112.76	91200	-3.07	20240418	56000	57.86	20240206	91200	-3.07	20240418	41550	112.76	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
21	20240426	130936	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	3900	2	4.64	15619103600	177393	114.51	85000	90000	84900	109200	58800	84000	88048.16	27.47	0	-13956	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9195	28.63	4.32	12	1.70	3070.00	20347.00	91200	20240418	-3.62	41550	20230517	111.55	91200	-3.62	20240418	56000	56.96	20240206	91200	-3.62	20240418	41550	111.55	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
22	20240426	120932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89300	5300	2	6.31	13306414700	151228	97.62	85000	90000	84900	109200	58800	84000	87989.25	27.47	0	-16615	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9341	29.09	4.39	12	1.45	3070.00	20347.00	91200	20240418	-2.08	41550	20230517	114.92	91200	-2.08	20240418	56000	59.46	20240206	91200	-2.08	20240418	41550	114.92	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
23	20240426	110932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89500	5500	2	6.55	10503226700	119929	77.41	85000	90000	84900	109200	58800	84000	87578.89	27.47	0	-12931	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9362	29.15	4.40	12	1.15	3070.00	20347.00	91200	20240418	-1.86	41550	20230517	115.40	91200	-1.86	20240418	56000	59.82	20240206	91200	-1.86	20240418	41550	115.40	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
24	20240426	100932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	4000	2	4.76	7648491700	87772	56.66	85000	88600	84900	109200	58800	84000	87140.67	27.47	0	-11086	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9205	28.66	4.32	12	0.84	3070.00	20347.00	91200	20240418	-3.51	41550	20230517	111.79	91200	-3.51	20240418	56000	57.14	20240206	91200	-3.51	20240418	41550	111.79	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
25	20240426	090937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	2900	2	3.45	2526705800	29310	18.92	85000	87000	84900	109200	58800	84000	86206.72	27.47	0	-5058	88400	86200	83500	81300	78600	87300	82400	52	25200	500	63840	100	1	10460684	9090	28.31	4.27	12	0.28	3070.00	20347.00	91200	20240418	-4.71	41550	20230517	109.15	91200	-4.71	20240418	56000	55.18	20240206	91200	-4.71	20240418	41550	109.15	20230517	3.00	N	183300	500	52 억		2873315	N	N	2	N	00	N
26	20240425	160928	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	1400	2	1.69	12922252200	154669	96.96	81100	85700	80800	107300	57900	82600	83548.31	27.63	0	-14616	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8787	27.36	4.13	12	1.48	3070.00	20347.00	91200	20240418	-7.89	41550	20230517	102.17	91200	-7.89	20240418	56000	50.00	20240206	91200	-7.89	20240418	41550	102.17	20230517	2.82	N	183300	500	52 억		2890529	N	N	2	N	00	N
27	20240425	150933	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84500	1900	2	2.30	12671384500	151687	95.09	81100	85700	80800	107300	57900	82600	83537.34	27.63	0	-14277	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8839	27.52	4.15	12	1.45	3070.00	20347.00	91200	20240418	-7.35	41550	20230517	103.37	91200	-7.35	20240418	56000	50.89	20240206	91200	-7.35	20240418	41550	103.37	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
28	20240425	140930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	1200	2	1.45	9726223300	116877	73.27	81100	85700	80800	107300	57900	82600	83218.41	27.63	0	-9251	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8766	27.30	4.12	12	1.12	3070.00	20347.00	91200	20240418	-8.11	41550	20230517	101.68	91200	-8.11	20240418	56000	49.64	20240206	91200	-8.11	20240418	41550	101.68	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
29	20240425	130931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-400	5	-0.48	7046707700	84525	52.99	81100	85700	80800	107300	57900	82600	83369.73	27.63	0	405	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8599	26.78	4.04	12	0.81	3070.00	20347.00	91200	20240418	-9.87	41550	20230517	97.83	91200	-9.87	20240418	56000	46.79	20240206	91200	-9.87	20240418	41550	97.83	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
30	20240425	120928	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81500	-1100	5	-1.33	6315601800	75564	47.37	81100	85700	80800	107300	57900	82600	83581.51	27.63	0	-818	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8525	26.55	4.01	12	0.72	3070.00	20347.00	91200	20240418	-10.64	41550	20230517	96.15	91200	-10.64	20240418	56000	45.54	20240206	91200	-10.64	20240418	41550	96.15	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
31	20240425	110929	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-400	5	-0.48	5471934900	65272	40.92	81100	85700	80800	107300	57900	82600	83835.72	27.63	0	318	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8599	26.78	4.04	12	0.62	3070.00	20347.00	91200	20240418	-9.87	41550	20230517	97.83	91200	-9.87	20240418	56000	46.79	20240206	91200	-9.87	20240418	41550	97.83	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
32	20240425	100929	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	1500	2	1.82	3895995700	46242	28.99	81100	85700	80800	107300	57900	82600	84257.84	27.63	0	3060	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8797	27.39	4.13	12	0.44	3070.00	20347.00	91200	20240418	-7.79	41550	20230517	102.41	91200	-7.79	20240418	56000	50.18	20240206	91200	-7.79	20240418	41550	102.41	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
33	20240425	090932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81900	-700	5	-0.85	326148700	3999	2.51	81100	82300	80800	107300	57900	82600	81515.81	27.63	0	-239	86266	84432	82766	80932	79266	85350	81850	52	24700	500	62770	100	1	10460684	8567	26.68	4.03	12	0.04	3070.00	20347.00	91200	20240418	-10.20	41550	20230517	97.11	91200	-10.20	20240418	56000	46.25	20240206	91200	-10.20	20240418	41550	97.11	20230517	2.82	N	183300	500	52 억		2890529	N	N	190	N	00	N
34	20240424	160912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82600	2700	2	3.38	13235134300	159088	128.47	81100	84600	81100	103800	56000	79900	83194.35	27.93	0	-2441	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8641	26.91	4.06	12	1.52	3070.00	20347.00	91200	20240418	-9.43	41550	20230517	98.80	91200	-9.43	20240418	56000	47.50	20240206	91200	-9.43	20240418	41550	98.80	20230517	2.61	N	183300	500	52 억		2921660	N	N	190	N	00	N
35	20240424	150928	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82500	2600	2	3.25	12773745700	153502	123.96	81100	84600	81100	103800	56000	79900	83215.50	27.93	0	-2730	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8630	26.87	4.05	12	1.47	3070.00	20347.00	91200	20240418	-9.54	41550	20230517	98.56	91200	-9.54	20240418	56000	47.32	20240206	91200	-9.54	20240418	41550	98.56	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
36	20240424	140927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	3200	2	4.01	11816741000	141912	114.60	81100	84600	81100	103800	56000	79900	83268.09	27.93	0	-1075	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8693	27.07	4.08	12	1.36	3070.00	20347.00	91200	20240418	-8.88	41550	20230517	100.00	91200	-8.88	20240418	56000	48.39	20240206	91200	-8.88	20240418	41550	100.00	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
37	20240424	130931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82600	2700	2	3.38	10577346200	127010	102.57	81100	84600	81100	103800	56000	79900	83279.63	27.93	0	2471	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8641	26.91	4.06	12	1.21	3070.00	20347.00	91200	20240418	-9.43	41550	20230517	98.80	91200	-9.43	20240418	56000	47.50	20240206	91200	-9.43	20240418	41550	98.80	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
38	20240424	120926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83300	3400	2	4.26	9639233600	115674	93.41	81100	84600	81100	103800	56000	79900	83331.03	27.93	0	5161	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8714	27.13	4.09	12	1.11	3070.00	20347.00	91200	20240418	-8.66	41550	20230517	100.48	91200	-8.66	20240418	56000	48.75	20240206	91200	-8.66	20240418	41550	100.48	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
39	20240424	110925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83200	3300	2	4.13	8475980000	101700	82.13	81100	84600	81100	103800	56000	79900	83342.97	27.93	0	8730	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8703	27.10	4.09	12	0.97	3070.00	20347.00	91200	20240418	-8.77	41550	20230517	100.24	91200	-8.77	20240418	56000	48.57	20240206	91200	-8.77	20240418	41550	100.24	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
40	20240424	100923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	3500	2	4.38	6973810000	83632	67.54	81100	84600	81100	103800	56000	79900	83386.86	27.93	0	9582	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8724	27.17	4.10	12	0.80	3070.00	20347.00	91200	20240418	-8.55	41550	20230517	100.72	91200	-8.55	20240418	56000	48.93	20240206	91200	-8.55	20240418	41550	100.72	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
41	20240424	090926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83600	3700	2	4.63	3299252900	39582	31.96	81100	84600	81100	103800	56000	79900	83352.35	27.93	0	7140	83500	81700	80500	78700	77500	81100	78100	52	23900	500	60720	100	1	10460684	8745	27.23	4.11	12	0.38	3070.00	20347.00	91200	20240418	-8.33	41550	20230517	101.20	91200	-8.33	20240418	56000	49.29	20240206	91200	-8.33	20240418	41550	101.20	20230517	2.61	N	183300	500	52 억		2921660	N	N	1	N	00	N
42	20240423	160901	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79900	-1000	5	-1.24	9862340300	123067	55.00	81400	82300	79300	105100	56700	80900	80137.50	28.06	0	-3016	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8358	26.03	3.93	12	1.18	3070.00	20347.00	91200	20240418	-12.39	41550	20230517	92.30	91200	-12.39	20240418	56000	42.68	20240206	91200	-12.39	20240418	41550	92.30	20230517	2.33	N	183300	500	52 억		2935103	N	N	1	N	00	N
43	20240423	150922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	-1200	5	-1.48	9311314300	116159	51.91	81400	82300	79300	105100	56700	80900	80159.40	28.06	0	-2197	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8337	25.96	3.92	12	1.11	3070.00	20347.00	91200	20240418	-12.61	41550	20230517	91.82	91200	-12.61	20240418	56000	42.32	20240206	91200	-12.61	20240418	41550	91.82	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
44	20240423	140921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80000	-900	5	-1.11	7278257400	90621	40.50	81400	82300	79300	105100	56700	80900	80314.67	28.06	0	-5773	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8369	26.06	3.93	12	0.87	3070.00	20347.00	91200	20240418	-12.28	41550	20230517	92.54	91200	-12.28	20240418	56000	42.86	20240206	91200	-12.28	20240418	41550	92.54	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
45	20240423	130919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79500	-1400	5	-1.73	5661738900	70375	31.45	81400	82300	79500	105100	56700	80900	80450.32	28.06	0	-3884	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8316	25.90	3.91	12	0.67	3070.00	20347.00	91200	20240418	-12.83	41550	20230517	91.34	91200	-12.83	20240418	56000	41.96	20240206	91200	-12.83	20240418	41550	91.34	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
46	20240423	120919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	-1200	5	-1.48	5117653400	63544	28.40	81400	82300	79500	105100	56700	80900	80536.56	28.06	0	-4837	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8337	25.96	3.92	12	0.61	3070.00	20347.00	91200	20240418	-12.61	41550	20230517	91.82	91200	-12.61	20240418	56000	42.32	20240206	91200	-12.61	20240418	41550	91.82	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
47	20240423	110921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80300	-600	5	-0.74	4574801300	56751	25.36	81400	82300	79500	105100	56700	80900	80611.28	28.06	0	-6310	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8400	26.16	3.95	12	0.54	3070.00	20347.00	91200	20240418	-11.95	41550	20230517	93.26	91200	-11.95	20240418	56000	43.39	20240206	91200	-11.95	20240418	41550	93.26	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
48	20240423	100919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	0	3	0.00	3265935500	40434	18.07	81400	82300	79900	105100	56700	80900	80771.67	28.06	0	-6891	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8463	26.35	3.98	12	0.39	3070.00	20347.00	91200	20240418	-11.29	41550	20230517	94.71	91200	-11.29	20240418	56000	44.46	20240206	91200	-11.29	20240418	41550	94.71	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
49	20240423	090920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80700	-200	5	-0.25	971556300	11961	5.35	81400	82300	80600	105100	56700	80900	81229.94	28.06	0	-7033	85900	83400	81000	78500	76100	82200	77300	52	24200	500	61480	100	1	10460684	8442	26.29	3.97	12	0.11	3070.00	20347.00	91200	20240418	-11.51	41550	20230517	94.22	91200	-11.51	20240418	56000	44.11	20240206	91200	-11.51	20240418	41550	94.22	20230517	2.33	N	183300	500	52 억		2935103	N	N	5	N	00	N
50	20240422	160917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-2700	5	-3.23	17919449200	223111	69.14	81300	83500	78600	108600	58600	83600	80316.07	28.02	0	2319	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8463	26.35	3.98	12	2.13	3070.00	20347.00	91200	20240418	-11.29	41550	20230517	94.71	91200	-11.29	20240418	56000	44.46	20240206	91200	-11.29	20240418	41550	94.71	20230517	2.13	N	183300	500	52 억		2931231	N	N	3	N	00	N
51	20240422	150915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80700	-2900	5	-3.47	16894730800	210425	65.20	81300	83500	78600	108600	58600	83600	80288.61	28.02	0	8808	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8442	26.29	3.97	12	2.01	3070.00	20347.00	91200	20240418	-11.51	41550	20230517	94.22	91200	-11.51	20240418	56000	44.11	20240206	91200	-11.51	20240418	41550	94.22	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
52	20240422	140916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80000	-3600	5	-4.31	14503206400	180530	55.94	81300	83500	78600	108600	58600	83600	80336.82	28.02	0	6857	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8369	26.06	3.93	12	1.73	3070.00	20347.00	91200	20240418	-12.28	41550	20230517	92.54	91200	-12.28	20240418	56000	42.86	20240206	91200	-12.28	20240418	41550	92.54	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
53	20240422	130914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79800	-3800	5	-4.55	11965953000	149009	46.17	81300	83500	78600	108600	58600	83600	80303.56	28.02	0	15555	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8348	25.99	3.92	12	1.42	3070.00	20347.00	91200	20240418	-12.50	41550	20230517	92.06	91200	-12.50	20240418	56000	42.50	20240206	91200	-12.50	20240418	41550	92.06	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
54	20240422	120913	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	-3000	5	-3.59	10633946200	132432	41.04	81300	83500	78600	108600	58600	83600	80297.41	28.02	0	14958	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8431	26.25	3.96	12	1.27	3070.00	20347.00	91200	20240418	-11.62	41550	20230517	93.98	91200	-11.62	20240418	56000	43.93	20240206	91200	-11.62	20240418	41550	93.98	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
55	20240422	110914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79300	-4300	5	-5.14	8555461200	106337	32.95	81300	83500	78600	108600	58600	83600	80456.11	28.02	0	10775	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8295	25.83	3.90	12	1.02	3070.00	20347.00	91200	20240418	-13.05	41550	20230517	90.85	91200	-13.05	20240418	56000	41.61	20240206	91200	-13.05	20240418	41550	90.85	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
56	20240422	100915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80700	-2900	5	-3.47	5526201700	68160	21.12	81300	83500	79000	108600	58600	83600	81076.90	28.02	0	5767	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8442	26.29	3.97	12	0.65	3070.00	20347.00	91200	20240418	-11.51	41550	20230517	94.22	91200	-11.51	20240418	56000	44.11	20240206	91200	-11.51	20240418	41550	94.22	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
57	20240422	090915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82100	-1500	5	-1.79	1051242200	12831	3.98	81300	83100	81300	108600	58600	83600	81929.87	28.02	0	2079	91533	87566	83533	79566	75533	85550	77550	52	25000	500	63530	100	1	10460684	8588	26.74	4.03	12	0.12	3070.00	20347.00	91200	20240418	-9.98	41550	20230517	97.59	91200	-9.98	20240418	56000	46.61	20240206	91200	-9.98	20240418	41550	97.59	20230517	2.13	N	183300	500	52 억		2931231	N	N	36	N	00	N
58	20240419	160834	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83600	-5400	5	-6.07	26549639000	321904	124.50	87500	87500	79500	115700	62300	89000	82475.16	28.12	0	-6836	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8745	27.23	4.11	12	3.08	3070.00	20347.00	91200	20240418	-8.33	41550	20230517	101.20	91200	-8.33	20240418	56000	49.29	20240206	91200	-8.33	20240418	41550	101.20	20230517	1.97	N	183300	500	52 억		2941178	N	N	36	N	00	N
59	20240419	150841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83000	-6000	5	-6.74	25839201900	313379	121.20	87500	87500	79500	115700	62300	89000	82453.48	28.12	0	-5100	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8682	27.04	4.08	12	3.00	3070.00	20347.00	91200	20240418	-8.99	41550	20230517	99.76	91200	-8.99	20240418	56000	48.21	20240206	91200	-8.99	20240418	41550	99.76	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
60	20240419	140833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82100	-6900	5	-7.75	23570881400	285968	110.60	87500	87500	79500	115700	62300	89000	82424.85	28.12	0	719	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8588	26.74	4.03	12	2.73	3070.00	20347.00	91200	20240418	-9.98	41550	20230517	97.59	91200	-9.98	20240418	56000	46.61	20240206	91200	-9.98	20240418	41550	97.59	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
61	20240419	130834	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83700	-5300	5	-5.96	21809103800	264664	102.36	87500	87500	79500	115700	62300	89000	82402.94	28.12	0	-1139	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8756	27.26	4.11	12	2.53	3070.00	20347.00	91200	20240418	-8.22	41550	20230517	101.44	91200	-8.22	20240418	56000	49.46	20240206	91200	-8.22	20240418	41550	101.44	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
62	20240419	120830	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81300	-7700	5	-8.65	18365229300	223061	86.27	87500	87500	79500	115700	62300	89000	82332.71	28.12	0	10628	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8505	26.48	4.00	12	2.13	3070.00	20347.00	91200	20240418	-10.86	41550	20230517	95.67	91200	-10.86	20240418	56000	45.18	20240206	91200	-10.86	20240418	41550	95.67	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
63	20240419	110841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-8100	5	-9.10	13628398000	164163	63.49	87500	87500	80400	115700	62300	89000	83017.40	28.12	0	-185	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8463	26.35	3.98	12	1.57	3070.00	20347.00	91200	20240418	-11.29	41550	20230517	94.71	91200	-11.29	20240418	56000	44.46	20240206	91200	-11.29	20240418	41550	94.71	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
64	20240419	100838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81900	-7100	5	-7.98	8182084500	97537	37.72	87500	87500	81500	115700	62300	89000	83886.88	28.12	0	-12472	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8567	26.68	4.03	12	0.93	3070.00	20347.00	91200	20240418	-10.20	41550	20230517	97.11	91200	-10.20	20240418	56000	46.25	20240206	91200	-10.20	20240418	41550	97.11	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
65	20240419	090829	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-4600	5	-5.17	2432600500	28527	11.03	87500	87500	84200	115700	62300	89000	85273.36	28.12	0	269	96200	92600	87600	84000	79000	94400	85800	52	26700	500	67640	100	1	10460684	8829	27.49	4.15	12	0.27	3070.00	20347.00	91200	20240418	-7.46	41550	20230517	103.13	91200	-7.46	20240418	56000	50.71	20240206	91200	-7.46	20240418	41550	103.13	20230517	1.97	N	183300	500	52 억		2941178	N	N	0	N	00	N
66	20240418	160831	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89000	3400	2	3.97	22592379200	257948	106.59	85100	91200	82600	111200	60000	85600	87584.73	28.28	0	-23836	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9310	28.99	4.37	12	2.47	3070.00	20347.00	91200	20240418	-2.41	41550	20230517	114.20	91200	-2.41	20240418	56000	58.93	20240206	91200	-2.41	20240418	41550	114.20	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
67	20240418	150829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89100	3500	2	4.09	21833895900	249434	103.07	85100	91200	82600	111200	60000	85600	87533.93	28.28	0	-24481	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9320	29.02	4.38	12	2.38	3070.00	20347.00	91200	20240418	-2.30	41550	20230517	114.44	91200	-2.30	20240418	56000	59.11	20240206	91200	-2.30	20240418	41550	114.44	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
68	20240418	140836	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	89100	3500	2	4.09	18839783700	215745	89.15	85100	91200	82600	111200	60000	85600	87324.49	28.28	0	-30637	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9320	29.02	4.38	12	2.06	3070.00	20347.00	91200	20240418	-2.30	41550	20230517	114.44	91200	-2.30	20240418	56000	59.11	20240206	91200	-2.30	20240418	41550	114.44	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
69	20240418	130829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	87200	1600	2	1.87	15858465800	182020	75.22	85100	91200	82600	111200	60000	85600	87125.04	28.28	0	-31262	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9122	28.40	4.29	12	1.74	3070.00	20347.00	91200	20240418	-4.39	41550	20230517	109.87	91200	-4.39	20240418	56000	55.71	20240206	91200	-4.39	20240418	41550	109.87	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
70	20240418	120828	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	87800	2200	2	2.57	10517451400	122076	50.45	85100	88300	82600	111200	60000	85600	86155.05	28.28	0	-20072	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9184	28.60	4.32	12	1.17	3070.00	20347.00	88300	20240418	-0.57	41550	20230517	111.31	88300	-0.57	20240418	56000	56.79	20240206	88300	-0.57	20240418	41550	111.31	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
71	20240418	110831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	1500	2	1.75	7378007600	86253	35.64	85100	87900	82600	111200	60000	85600	85539.13	28.28	0	-16993	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	9111	28.37	4.28	12	0.82	3070.00	20347.00	88000	20240417	-1.02	41550	20230517	109.63	88000	-1.02	20240417	56000	55.54	20240206	88000	-1.02	20240417	41550	109.63	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
72	20240418	100831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	200	2	0.23	4602673200	54316	22.44	85100	86900	82600	111200	60000	85600	84738.46	28.28	0	-8251	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	8975	27.95	4.22	12	0.52	3070.00	20347.00	88000	20240417	-2.50	41550	20230517	106.50	88000	-2.50	20240417	56000	53.21	20240206	88000	-2.50	20240417	41550	106.50	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
73	20240418	090828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84300	-1300	5	-1.52	1213582500	14452	5.97	85100	85100	82600	111200	60000	85600	83970.85	28.28	0	-4199	90400	88000	85600	83200	80800	89200	84400	52	25600	500	65050	100	1	10460684	8818	27.46	4.14	12	0.14	3070.00	20347.00	88000	20240417	-4.20	41550	20230517	102.89	88000	-4.20	20240417	56000	50.54	20240206	88000	-4.20	20240417	41550	102.89	20230517	2.08	N	183300	500	52 억		2957813	N	N	43	N	00	N
74	20240417	160822	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85600	2600	2	3.13	20732734400	241532	122.41	84900	88000	83200	107900	58100	83000	85839.39	28.76	0	-26347	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8954	27.88	4.21	12	2.31	3070.00	20347.00	88000	20240417	-2.73	41550	20230517	106.02	88000	-2.73	20240417	56000	52.86	20240206	88000	-2.73	20240417	41550	106.02	20230517	1.88	N	183300	500	52 억		3008997	N	N	43	N	00	N
75	20240417	150836	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85100	2100	2	2.53	20148770200	234691	118.95	84900	88000	83200	107900	58100	83000	85853.04	28.76	0	-27110	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8902	27.72	4.18	12	2.24	3070.00	20347.00	88000	20240417	-3.30	41550	20230517	104.81	88000	-3.30	20240417	56000	51.96	20240206	88000	-3.30	20240417	41550	104.81	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
76	20240417	140829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	86500	3500	2	4.22	18166713000	211673	107.28	84900	88000	83200	107900	58100	83000	85825.20	28.76	0	-29806	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	9048	28.18	4.25	12	2.02	3070.00	20347.00	88000	20240417	-1.70	41550	20230517	108.18	88000	-1.70	20240417	56000	54.46	20240206	88000	-1.70	20240417	41550	108.18	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
77	20240417	130831	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	86400	3400	2	4.10	15120575900	176677	89.54	84900	88000	83200	107900	58100	83000	85584.01	28.76	0	-28739	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	9038	28.14	4.25	12	1.69	3070.00	20347.00	88000	20240417	-1.82	41550	20230517	107.94	88000	-1.82	20240417	56000	54.29	20240206	88000	-1.82	20240417	41550	107.94	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
78	20240417	120834	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85300	2300	2	2.77	12591096300	147265	74.64	84900	88000	83200	107900	58100	83000	85500.57	28.76	0	-24280	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8923	27.79	4.19	12	1.41	3070.00	20347.00	88000	20240417	-3.07	41550	20230517	105.29	88000	-3.07	20240417	56000	52.32	20240206	88000	-3.07	20240417	41550	105.29	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
79	20240417	110835	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	83800	800	2	0.96	11020122300	128724	65.24	84900	88000	83200	107900	58100	83000	85611.65	28.76	0	-24505	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8766	27.30	4.12	12	1.23	3070.00	20347.00	88000	20240417	-4.77	41550	20230517	101.68	88000	-4.77	20240417	56000	49.64	20240206	88000	-4.77	20240417	41550	101.68	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
80	20240417	100828	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85400	2400	2	2.89	8058161500	93567	47.42	84900	88000	83500	107900	58100	83000	86123.77	28.76	0	-20771	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8933	27.82	4.20	12	0.89	3070.00	20347.00	88000	20240417	-2.95	41550	20230517	105.54	88000	-2.95	20240417	56000	52.50	20240206	88000	-2.95	20240417	41550	105.54	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
81	20240417	090825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	1800	2	2.17	1178913100	13980	7.09	84900	85600	83500	107900	58100	83000	84334.08	28.76	0	-5762	88400	85700	83300	80600	78200	84500	79400	52	24900	500	63080	100	1	10460684	8871	27.62	4.17	12	0.13	3070.00	20347.00	86000	20240415	-1.40	41550	20230517	104.09	86000	-1.40	20240415	56000	51.43	20240206	86000	-1.40	20240415	41550	104.09	20230517	1.88	N	183300	500	52 억		3008997	N	N	18	N	00	N
82	20240416	160830	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	83000	-2900	5	-3.38	16439263800	197052	69.56	84600	86000	80900	111600	60200	85900	83424.89	29.07	0	-11418	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8682	27.04	4.08	12	1.88	3070.00	20347.00	86000	20240415	-3.49	41550	20230517	99.76	86000	0.00	20240415	56000	48.21	20240206	86000	-3.49	20240415	41550	99.76	20230517	1.67	N	183300	500	52 억		3041397	N	N	18	N	00	N
83	20240416	150829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	83800	-2100	5	-2.44	15708613300	188296	66.47	84600	86000	80900	111600	60200	85900	83423.74	29.07	0	-10350	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8766	27.30	4.12	12	1.80	3070.00	20347.00	86000	20240415	-2.56	41550	20230517	101.68	86000	0.00	20240415	56000	49.64	20240206	86000	-2.56	20240415	41550	101.68	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
84	20240416	140829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	82200	-3700	5	-4.31	13710278000	164277	57.99	84600	86000	80900	111600	60200	85900	83456.75	29.07	0	-5945	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8599	26.78	4.04	12	1.57	3070.00	20347.00	86000	20240415	-4.42	41550	20230517	97.83	86000	0.00	20240415	56000	46.79	20240206	86000	-4.42	20240415	41550	97.83	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
85	20240416	130827	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	82800	-3100	5	-3.61	12419249200	148612	52.46	84600	86000	80900	111600	60200	85900	83566.65	29.07	0	-4011	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8661	26.97	4.07	12	1.42	3070.00	20347.00	86000	20240415	-3.72	41550	20230517	99.28	86000	0.00	20240415	56000	47.86	20240206	86000	-3.72	20240415	41550	99.28	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
86	20240416	120829	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	82000	-3900	5	-4.54	10881142000	129923	45.86	84600	86000	80900	111600	60200	85900	83748.98	29.07	0	763	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8578	26.71	4.03	12	1.24	3070.00	20347.00	86000	20240415	-4.65	41550	20230517	97.35	86000	0.00	20240415	56000	46.43	20240206	86000	-4.65	20240415	41550	97.35	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
87	20240416	110826	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	82600	-3300	5	-3.84	8631396600	102295	36.11	84600	86000	82000	111600	60200	85900	84375.95	29.07	0	-8851	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8641	26.91	4.06	12	0.98	3070.00	20347.00	86000	20240415	-3.95	41550	20230517	98.80	86000	0.00	20240415	56000	47.50	20240206	86000	-3.95	20240415	41550	98.80	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
88	20240416	100818	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	84800	-1100	5	-1.28	5098428300	59832	21.12	84600	86000	84200	111600	60200	85900	85211.20	29.07	0	-8314	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8871	27.62	4.17	12	0.57	3070.00	20347.00	86000	20240415	-1.40	41550	20230517	104.09	86000	0.00	20240415	56000	51.43	20240206	86000	-1.40	20240415	41550	104.09	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
89	20240416	090818	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85000	-900	5	-1.05	1489432000	17536	6.19	84600	86000	84200	111600	60200	85900	84929.92	29.07	0	973	91300	88600	83300	80600	75300	89950	81950	52	25700	500	65280	100	1	10460684	8892	27.69	4.18	12	0.17	3070.00	20347.00	86000	20240415	-1.16	41550	20230517	104.57	86000	0.00	20240415	56000	51.79	20240206	86000	-1.16	20240415	41550	104.57	20230517	1.67	N	183300	500	52 억		3041397	N	N	75	N	00	N
90	20240415	160816	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85900	6700	2	8.46	23362617900	281903	182.91	78200	86000	78000	102900	55500	79200	82873.06	29.46	0	-30932	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8986	27.98	4.22	12	2.69	3070.00	20347.00	86000	20240415	-0.12	41550	20230517	106.74	86000	-0.12	20240415	56000	53.39	20240206	86000	-0.12	20240415	41550	106.74	20230517	1.25	N	183300	500	52 억		3081654	N	N	75	N	00	N
91	20240415	150822	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	85600	6400	2	8.08	21463974900	259771	168.55	78200	86000	78000	102900	55500	79200	82626.52	29.46	0	-28558	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8954	27.88	4.21	12	2.48	3070.00	20347.00	86000	20240415	-0.47	41550	20230517	106.02	86000	-0.47	20240415	56000	52.86	20240206	86000	-0.47	20240415	41550	106.02	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
92	20240415	140814	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	83600	4400	2	5.56	15034033000	183827	119.28	78200	85200	78000	102900	55500	79200	81783.60	29.46	0	-18908	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8745	27.23	4.11	12	1.76	3070.00	20347.00	85200	20240415	-1.88	41550	20230517	101.20	85200	-1.88	20240415	56000	49.29	20240206	85200	-1.88	20240415	41550	101.20	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
93	20240415	130806	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	83500	4300	2	5.43	10419151900	128897	83.63	78200	84000	78000	102900	55500	79200	80833.16	29.46	0	-13224	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8735	27.20	4.10	12	1.23	3070.00	20347.00	84000	20240415	-0.60	41550	20230517	100.96	84000	-0.60	20240415	56000	49.11	20240206	84000	-0.60	20240415	41550	100.96	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
94	20240415	120820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81000	1800	2	2.27	7481341400	93339	60.56	78200	81600	78000	102900	55500	79200	80152.36	29.46	0	-6688	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8473	26.38	3.98	12	0.89	3070.00	20347.00	82200	20240411	-1.46	41550	20230517	94.95	82200	-1.46	20240411	56000	44.64	20240206	82200	-1.46	20240411	41550	94.95	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
95	20240415	110820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	1200	2	1.52	5441112300	68147	44.22	78200	81400	78000	102900	55500	79200	79843.75	29.46	0	-4309	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8410	26.19	3.95	12	0.65	3070.00	20347.00	82200	20240411	-2.19	41550	20230517	93.50	82200	-2.19	20240411	56000	43.57	20240206	82200	-2.19	20240411	41550	93.50	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
96	20240415	100814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	500	2	0.63	4420019200	55321	35.89	78200	81400	78000	102900	55500	79200	79897.67	29.46	0	-486	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8337	25.96	3.92	12	0.53	3070.00	20347.00	82200	20240411	-3.04	41550	20230517	91.82	82200	-3.04	20240411	56000	42.32	20240206	82200	-3.04	20240411	41550	91.82	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
97	20240415	090821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81100	1900	2	2.40	1024165100	12860	8.34	78200	81100	78000	102900	55500	79200	79639.59	29.46	0	-873	83066	81132	80066	78132	77066	80600	77600	52	23700	500	60190	100	1	10460684	8484	26.42	3.99	12	0.12	3070.00	20347.00	82200	20240411	-1.34	41550	20230517	95.19	82200	-1.34	20240411	56000	44.82	20240206	82200	-1.34	20240411	41550	95.19	20230517	1.25	N	183300	500	52 억		3081654	N	N	1944	N	00	N
98	20240412	160814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79200	-1700	5	-2.10	12196192900	151550	40.54	80900	82000	79000	105100	56700	80900	80476.68	29.56	0	-17928	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8285	25.80	3.89	12	1.45	3070.00	20347.00	82200	20240411	-3.65	41550	20230517	90.61	82200	-3.65	20240411	56000	41.43	20240206	82200	-3.65	20240411	41550	90.61	20230517	1.31	N	183300	500	52 억		3092405	N	N	1944	N	00	N
99	20240412	150817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79300	-1600	5	-1.98	11807453400	146643	39.23	80900	82000	79000	105100	56700	80900	80518.35	29.56	0	-17799	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8295	25.83	3.90	12	1.40	3070.00	20347.00	82200	20240411	-3.53	41550	20230517	90.85	82200	-3.53	20240411	56000	41.61	20240206	82200	-3.53	20240411	41550	90.85	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
100	20240412	140813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79300	-1600	5	-1.98	10472050400	129818	34.73	80900	82000	79000	105100	56700	80900	80667.16	29.56	0	-17189	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8295	25.83	3.90	12	1.24	3070.00	20347.00	82200	20240411	-3.53	41550	20230517	90.85	82200	-3.53	20240411	56000	41.61	20240206	82200	-3.53	20240411	41550	90.85	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
101	20240412	130805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	0	3	0.00	8822361700	109272	29.23	80900	82000	79000	105100	56700	80900	80737.62	29.56	0	-16963	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8463	26.35	3.98	12	1.04	3070.00	20347.00	82200	20240411	-1.58	41550	20230517	94.71	82200	-1.58	20240411	56000	44.46	20240206	82200	-1.58	20240411	41550	94.71	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
102	20240412	120811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	0	3	0.00	7837214500	97099	25.98	80900	82000	79000	105100	56700	80900	80713.64	29.56	0	-16879	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8463	26.35	3.98	12	0.93	3070.00	20347.00	82200	20240411	-1.58	41550	20230517	94.71	82200	-1.58	20240411	56000	44.46	20240206	82200	-1.58	20240411	41550	94.71	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
103	20240412	110808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	300	2	0.37	6160437900	76517	20.47	80900	81700	79000	105100	56700	80900	80510.69	29.56	0	-11048	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8494	26.45	3.99	12	0.73	3070.00	20347.00	82200	20240411	-1.22	41550	20230517	95.43	82200	-1.22	20240411	56000	45.00	20240206	82200	-1.22	20240411	41550	95.43	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
104	20240412	100810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	0	3	0.00	4678898800	58259	15.58	80900	81600	79000	105100	56700	80900	80312.00	29.56	0	-8626	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8463	26.35	3.98	12	0.56	3070.00	20347.00	82200	20240411	-1.58	41550	20230517	94.71	82200	-1.58	20240411	56000	44.46	20240206	82200	-1.58	20240411	41550	94.71	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
105	20240412	090810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	-800	5	-0.99	1636056400	20431	5.47	80900	81400	79300	105100	56700	80900	80077.04	29.56	0	-5381	88833	84866	78233	74266	67633	86850	76250	52	24200	500	61480	100	1	10460684	8379	26.09	3.94	12	0.20	3070.00	20347.00	82200	20240411	-2.55	41550	20230517	92.78	82200	-2.55	20240411	56000	43.04	20240206	82200	-2.55	20240411	41550	92.78	20230517	1.31	N	183300	500	52 억		3092405	N	N	0	N	00	N
106	20240411	160804	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	80900	7000	2	9.47	29321317500	373245	382.22	73500	82200	71600	96000	51800	73900	78557.21	30.02	0	-49082	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	8463	26.35	3.98	12	3.57	3070.00	20347.00	82200	20240411	-1.58	41550	20230517	94.71	82200	-1.58	20240411	56000	44.46	20240206	82200	-1.58	20240411	41550	94.71	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
107	20240411	150812	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	80200	6300	2	8.53	28135665800	358509	367.13	73500	82200	71600	96000	51800	73900	78480.10	30.02	0	-51340	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	8389	26.12	3.94	12	3.43	3070.00	20347.00	82200	20240411	-2.43	41550	20230517	93.02	82200	-2.43	20240411	56000	43.21	20240206	82200	-2.43	20240411	41550	93.02	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
108	20240411	140807	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	80200	6300	2	8.53	25153340100	321438	329.17	73500	82200	71600	96000	51800	73900	78253.00	30.02	0	-46818	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	8389	26.12	3.94	12	3.07	3070.00	20347.00	82200	20240411	-2.43	41550	20230517	93.02	82200	-2.43	20240411	56000	43.21	20240206	82200	-2.43	20240411	41550	93.02	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
109	20240411	130758	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	81400	7500	2	10.15	18235012500	235427	241.09	73500	81500	71600	96000	51800	73900	77455.57	30.02	0	-55031	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	8515	26.51	4.00	12	2.25	3070.00	20347.00	81500	20240411	-0.12	41550	20230517	95.91	81500	-0.12	20240411	56000	45.36	20240206	81500	-0.12	20240411	41550	95.91	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
110	20240411	120809	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76600	2700	2	3.65	7915755300	105905	108.45	73500	78300	71600	96000	51800	73900	74744.20	30.02	0	-30529	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	8013	24.95	3.76	12	1.01	3070.00	20347.00	79300	20240404	-3.40	41550	20230517	84.36	79300	-3.40	20240404	56000	36.79	20240206	79300	-3.40	20240404	41550	84.36	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
111	20240411	110802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74700	800	2	1.08	4699605200	63776	65.31	73500	75200	71600	96000	51800	73900	73689.13	30.02	0	-16782	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	7814	24.33	3.67	12	0.61	3070.00	20347.00	79300	20240404	-5.80	41550	20230517	79.78	79300	-5.80	20240404	56000	33.39	20240206	79300	-5.80	20240404	41550	79.78	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
112	20240411	100809	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74300	400	2	0.54	3144136300	42896	43.93	73500	74700	71600	96000	51800	73900	73296.25	30.02	0	-11375	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	7772	24.20	3.65	12	0.41	3070.00	20347.00	79300	20240404	-6.31	41550	20230517	78.82	79300	-6.31	20240404	56000	32.68	20240206	79300	-6.31	20240404	41550	78.82	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
113	20240411	090806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72800	-1100	5	-1.49	565730400	7751	7.94	73500	73700	71600	96000	51800	73900	72984.04	30.02	0	-1888	75766	74832	73166	72232	70566	75300	72700	52	22100	500	56160	100	1	10460684	7615	23.71	3.58	12	0.07	3070.00	20347.00	79300	20240404	-8.20	41550	20230517	75.21	79300	-8.20	20240404	56000	30.00	20240206	79300	-8.20	20240404	41550	75.21	20230517	1.33	N	183300	500	52 억		3140047	N	N	9	N	00	N
114	20240409	160753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73900	2900	2	4.08	7136528300	97519	70.15	71500	74100	71500	92300	49700	71000	73180.60	30.03	0	2631	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7730	24.07	3.63	12	0.93	3070.00	20347.00	79300	20240404	-6.81	41550	20230517	77.86	79300	-6.81	20240404	56000	31.96	20240206	79300	-6.81	20240404	41550	77.86	20230517	1.43	N	183300	500	52 억		3140891	N	N	9	N	00	N
115	20240409	150759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73600	2600	2	3.66	6717996700	91831	66.06	71500	74100	71500	92300	49700	71000	73156.09	30.03	0	1811	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7699	23.97	3.62	12	0.88	3070.00	20347.00	79300	20240404	-7.19	41550	20230517	77.14	79300	-7.19	20240404	56000	31.43	20240206	79300	-7.19	20240404	41550	77.14	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
116	20240409	140803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73600	2600	2	3.66	5754890000	78723	56.63	71500	74100	71500	92300	49700	71000	73103.03	30.03	0	5921	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7699	23.97	3.62	12	0.75	3070.00	20347.00	79300	20240404	-7.19	41550	20230517	77.14	79300	-7.19	20240404	56000	31.43	20240206	79300	-7.19	20240404	41550	77.14	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
117	20240409	130756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72800	1800	2	2.54	4933960000	67517	48.57	71500	74100	71500	92300	49700	71000	73077.30	30.03	0	3709	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7615	23.71	3.58	12	0.65	3070.00	20347.00	79300	20240404	-8.20	41550	20230517	75.21	79300	-8.20	20240404	56000	30.00	20240206	79300	-8.20	20240404	41550	75.21	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
118	20240409	120758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72600	1600	2	2.25	4535949700	62061	44.64	71500	74100	71500	92300	49700	71000	73088.57	30.03	0	2808	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7594	23.65	3.57	12	0.59	3070.00	20347.00	79300	20240404	-8.45	41550	20230517	74.73	79300	-8.45	20240404	56000	29.64	20240206	79300	-8.45	20240404	41550	74.73	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
119	20240409	110758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72900	1900	2	2.68	4146845700	56708	40.79	71500	74100	71500	92300	49700	71000	73126.29	30.03	0	3142	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7626	23.75	3.58	12	0.54	3070.00	20347.00	79300	20240404	-8.07	41550	20230517	75.45	79300	-8.07	20240404	56000	30.18	20240206	79300	-8.07	20240404	41550	75.45	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
120	20240409	100752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73200	2200	2	3.10	2844397600	38994	28.05	71500	73900	71500	92300	49700	71000	72944.49	30.03	0	5730	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7657	23.84	3.60	12	0.37	3070.00	20347.00	79300	20240404	-7.69	41550	20230517	76.17	79300	-7.69	20240404	56000	30.71	20240206	79300	-7.69	20240404	41550	76.17	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
121	20240409	090807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72400	1400	2	1.97	680850600	9402	6.76	71500	73300	71500	92300	49700	71000	72415.51	30.03	0	646	79200	75100	72800	68700	66400	73950	67550	52	21300	500	53960	100	1	10460684	7574	23.58	3.56	12	0.09	3070.00	20347.00	79300	20240404	-8.70	41550	20230517	74.25	79300	-8.70	20240404	56000	29.29	20240206	79300	-8.70	20240404	41550	74.25	20230517	1.43	N	183300	500	52 억		3140891	N	N	769	N	00	N
122	20240408	160751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	71000	-3900	5	-5.21	10059228000	138501	158.20	76400	76900	70500	97300	52500	74900	72631.09	30.06	0	12476	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7427	23.13	3.49	12	1.32	3070.00	20347.00	79300	20240404	-10.47	41550	20230517	70.88	79300	-10.47	20240404	56000	26.79	20240206	79300	-10.47	20240404	41550	70.88	20230517	1.47	N	183300	500	52 억		3143984	N	N	769	N	00	N
123	20240408	150757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	71200	-3700	5	-4.94	9506135600	130735	149.33	76400	76900	70500	97300	52500	74900	72713.01	30.06	0	12896	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7448	23.19	3.50	12	1.25	3070.00	20347.00	79300	20240404	-10.21	41550	20230517	71.36	79300	-10.21	20240404	56000	27.14	20240206	79300	-10.21	20240404	41550	71.36	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
124	20240408	140758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	71100	-3800	5	-5.07	7303626100	99665	113.84	76400	76900	71000	97300	52500	74900	73281.75	30.06	0	-1030	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7438	23.16	3.49	12	0.95	3070.00	20347.00	79300	20240404	-10.34	41550	20230517	71.12	79300	-10.34	20240404	56000	26.96	20240206	79300	-10.34	20240404	41550	71.12	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
125	20240408	130753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	71900	-3000	5	-4.01	6064972000	82300	94.01	76400	76900	71500	97300	52500	74900	73693.46	30.06	0	-4380	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7521	23.42	3.53	12	0.79	3070.00	20347.00	79300	20240404	-9.33	41550	20230517	73.04	79300	-9.33	20240404	56000	28.39	20240206	79300	-9.33	20240404	41550	73.04	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
126	20240408	120759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72100	-2800	5	-3.74	4964889000	67011	76.54	76400	76900	71900	97300	52500	74900	74090.66	30.06	0	-8827	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7542	23.49	3.54	12	0.64	3070.00	20347.00	79300	20240404	-9.08	41550	20230517	73.53	79300	-9.08	20240404	56000	28.75	20240206	79300	-9.08	20240404	41550	73.53	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
127	20240408	110759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73000	-1900	5	-2.54	3777689000	50624	57.83	76400	76900	72700	97300	52500	74900	74622.49	30.06	0	-10616	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7636	23.78	3.59	12	0.48	3070.00	20347.00	79300	20240404	-7.94	41550	20230517	75.69	79300	-7.94	20240404	56000	30.36	20240206	79300	-7.94	20240404	41550	75.69	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
128	20240408	100749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74000	-900	5	-1.20	2684890700	35722	40.80	76400	76900	73500	97300	52500	74900	75160.70	30.06	0	-9063	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7741	24.10	3.64	12	0.34	3070.00	20347.00	79300	20240404	-6.68	41550	20230517	78.10	79300	-6.68	20240404	56000	32.14	20240206	79300	-6.68	20240404	41550	78.10	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
129	20240408	090758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76300	1400	2	1.87	553874700	7264	8.30	76400	76900	75500	97300	52500	74900	76249.27	30.06	0	-863	77766	76332	75166	73732	72566	75750	73150	52	22400	500	56920	100	1	10460684	7982	24.85	3.75	12	0.07	3070.00	20347.00	79300	20240404	-3.78	41550	20230517	83.63	79300	-3.78	20240404	56000	36.25	20240206	79300	-3.78	20240404	41550	83.63	20230517	1.47	N	183300	500	52 억		3143984	N	N	468	N	00	N
130	20240405	160757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74900	0	3	0.00	6554379900	87316	38.76	75500	76600	74000	97300	52500	74900	75065.11	30.06	0	-1929	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7835	24.40	3.68	12	0.83	3070.00	20347.00	79300	20240404	-5.55	41550	20230517	80.26	79300	-5.55	20240404	56000	33.75	20240206	79300	-5.55	20240404	41550	80.26	20230517	1.49	N	183300	500	52 억		3144324	N	N	468	N	00	N
131	20240405	150752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74300	-600	5	-0.80	6319876900	84179	37.37	75500	76600	74000	97300	52500	74900	75076.65	30.06	0	-1122	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7772	24.20	3.65	12	0.80	3070.00	20347.00	79300	20240404	-6.31	41550	20230517	78.82	79300	-6.31	20240404	56000	32.68	20240206	79300	-6.31	20240404	41550	78.82	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
132	20240405	140751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74300	-600	5	-0.80	5613125000	74681	33.15	75500	76600	74000	97300	52500	74900	75161.35	30.06	0	-2406	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7772	24.20	3.65	12	0.71	3070.00	20347.00	79300	20240404	-6.31	41550	20230517	78.82	79300	-6.31	20240404	56000	32.68	20240206	79300	-6.31	20240404	41550	78.82	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
133	20240405	130750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74600	-300	5	-0.40	5001433700	66442	29.49	75500	76600	74300	97300	52500	74900	75275.18	30.06	0	-3123	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7804	24.30	3.67	12	0.64	3070.00	20347.00	79300	20240404	-5.93	41550	20230517	79.54	79300	-5.93	20240404	56000	33.21	20240206	79300	-5.93	20240404	41550	79.54	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
134	20240405	120750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74900	0	3	0.00	4444618000	59000	26.19	75500	76600	74300	97300	52500	74900	75332.51	30.06	0	-1066	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7835	24.40	3.68	12	0.56	3070.00	20347.00	79300	20240404	-5.55	41550	20230517	80.26	79300	-5.55	20240404	56000	33.75	20240206	79300	-5.55	20240404	41550	80.26	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
135	20240405	110756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	75100	200	2	0.27	3850804100	51045	22.66	75500	76600	74500	97300	52500	74900	75439.40	30.06	0	52	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7856	24.46	3.69	12	0.49	3070.00	20347.00	79300	20240404	-5.30	41550	20230517	80.75	79300	-5.30	20240404	56000	34.11	20240206	79300	-5.30	20240404	41550	80.75	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
136	20240405	100650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74800	-100	5	-0.13	2923032400	38740	17.20	75500	76600	74500	97300	52500	74900	75452.57	30.06	0	176	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7825	24.36	3.68	12	0.37	3070.00	20347.00	79300	20240404	-5.67	41550	20230517	80.02	79300	-5.67	20240404	56000	33.57	20240206	79300	-5.67	20240404	41550	80.02	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
137	20240405	090742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76000	1100	2	1.47	1099593300	14502	6.44	75500	76500	75200	97300	52500	74900	75823.56	30.06	0	2773	81500	78200	76000	72700	70500	79850	74350	52	22400	500	56920	100	1	10460684	7950	24.76	3.74	12	0.14	3070.00	20347.00	79300	20240404	-4.16	41550	20230517	82.91	79300	-4.16	20240404	56000	35.71	20240206	79300	-4.16	20240404	41550	82.91	20230517	1.49	N	183300	500	52 억		3144324	N	N	816	N	00	N
138	20240404	160741	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74900	800	2	1.08	17168505500	224316	225.55	74500	79300	73800	96300	51900	74100	76542.04	30.21	0	-15402	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7835	24.40	3.68	12	2.14	3070.00	20347.00	79300	20240404	-5.55	41550	20230517	80.26	79300	-5.55	20240404	56000	33.75	20240206	79300	-5.55	20240404	41550	80.26	20230517	1.55	N	183300	500	52 억		3160024	N	N	814	N	00	N
139	20240404	150738	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75100	1000	2	1.35	16585038500	216545	217.74	74500	79300	73800	96300	51900	74100	76593.53	30.21	0	-16235	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7856	24.46	3.69	12	2.07	3070.00	20347.00	79300	20240404	-5.30	41550	20230517	80.75	79300	-5.30	20240404	56000	34.11	20240206	79300	-5.30	20240404	41550	80.75	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
140	20240404	140742	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75600	1500	2	2.02	14060867200	182742	183.75	74500	79300	74500	96300	51900	74100	76949.49	30.21	0	-13904	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7908	24.63	3.72	12	1.75	3070.00	20347.00	79300	20240404	-4.67	41550	20230517	81.95	79300	-4.67	20240404	56000	35.00	20240206	79300	-4.67	20240404	41550	81.95	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
141	20240404	130733	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	76300	2200	2	2.97	12904043000	167546	168.47	74500	79300	74500	96300	51900	74100	77024.26	30.21	0	-10100	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7982	24.85	3.75	12	1.60	3070.00	20347.00	79300	20240404	-3.78	41550	20230517	83.63	79300	-3.78	20240404	56000	36.25	20240206	79300	-3.78	20240404	41550	83.63	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
142	20240404	120739	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	76000	1900	2	2.56	12052208400	156311	157.17	74500	79300	74500	96300	51900	74100	77111.04	30.21	0	-9436	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7950	24.76	3.74	12	1.49	3070.00	20347.00	79300	20240404	-4.16	41550	20230517	82.91	79300	-4.16	20240404	56000	35.71	20240206	79300	-4.16	20240404	41550	82.91	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
143	20240404	110741	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75500	1400	2	1.89	10690064700	138445	139.21	74500	79300	74500	96300	51900	74100	77223.46	30.21	0	-4477	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	7898	24.59	3.71	12	1.32	3070.00	20347.00	79300	20240404	-4.79	41550	20230517	81.71	79300	-4.79	20240404	56000	34.82	20240206	79300	-4.79	20240404	41550	81.71	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
144	20240404	100740	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	78100	4000	2	5.40	8023917800	103338	103.91	74500	79300	74500	96300	51900	74100	77659.85	30.21	0	-4785	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	8170	25.44	3.84	12	0.99	3070.00	20347.00	79300	20240404	-1.51	41550	20230517	87.97	79300	-1.51	20240404	56000	39.46	20240206	79300	-1.51	20240404	41550	87.97	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
145	20240404	090740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76500	2400	2	3.24	1226418800	16161	16.25	74500	76700	74500	96300	51900	74100	75928.75	30.21	0	-1040	77166	75632	74366	72832	71566	75000	72200	52	22200	500	56310	100	1	10460684	8002	24.92	3.76	12	0.15	3070.00	20347.00	77000	20240401	-0.65	41550	20230517	84.12	77000	-0.65	20240401	56000	36.61	20240206	77000	-0.65	20240401	41550	84.12	20230517	1.55	N	183300	500	52 억		3160024	N	N	4226	N	00	N
146	20240403	160739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74100	-1100	5	-1.46	7288472600	98401	93.85	74400	75900	73100	97700	52700	75200	74069.05	29.92	0	20936	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7751	24.14	3.64	12	0.94	3070.00	20347.00	77000	20240401	-3.77	41550	20230517	78.34	77000	-3.77	20240401	56000	32.32	20240206	77000	-3.77	20240401	41550	78.34	20230517	1.45	N	183300	500	52 억		3130303	N	N	4226	N	00	N
147	20240403	150738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73700	-1500	5	-1.99	6919715400	93409	89.09	74400	75900	73100	97700	52700	75200	74079.73	29.92	0	20204	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7710	24.01	3.62	12	0.89	3070.00	20347.00	77000	20240401	-4.29	41550	20230517	77.38	77000	-4.29	20240401	56000	31.61	20240206	77000	-4.29	20240401	41550	77.38	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
148	20240403	140731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73900	-1300	5	-1.73	6002711000	80955	77.21	74400	75900	73100	97700	52700	75200	74148.71	29.92	0	17351	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7730	24.07	3.63	12	0.77	3070.00	20347.00	77000	20240401	-4.03	41550	20230517	77.86	77000	-4.03	20240401	56000	31.96	20240206	77000	-4.03	20240401	41550	77.86	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
149	20240403	130731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73800	-1400	5	-1.86	5015300000	67627	64.50	74400	75900	73100	97700	52700	75200	74161.18	29.92	0	18614	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7720	24.04	3.63	12	0.65	3070.00	20347.00	77000	20240401	-4.16	41550	20230517	77.62	77000	-4.16	20240401	56000	31.79	20240206	77000	-4.16	20240401	41550	77.62	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
150	20240403	120731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73500	-1700	5	-2.26	4578482000	61704	58.85	74400	75900	73100	97700	52700	75200	74200.70	29.92	0	15124	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7689	23.94	3.61	12	0.59	3070.00	20347.00	77000	20240401	-4.55	41550	20230517	76.90	77000	-4.55	20240401	56000	31.25	20240206	77000	-4.55	20240401	41550	76.90	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
151	20240403	110735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	73300	-1900	5	-2.53	3989750400	53695	51.21	74400	75900	73100	97700	52700	75200	74303.91	29.92	0	14444	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7668	23.88	3.60	12	0.51	3070.00	20347.00	77000	20240401	-4.81	41550	20230517	76.41	77000	-4.81	20240401	56000	30.89	20240206	77000	-4.81	20240401	41550	76.41	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
152	20240403	100733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74200	-1000	5	-1.33	2702835800	36317	34.64	74400	75900	73300	97700	52700	75200	74423.39	29.92	0	11369	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7762	24.17	3.65	12	0.35	3070.00	20347.00	77000	20240401	-3.64	41550	20230517	78.58	77000	-3.64	20240401	56000	32.50	20240206	77000	-3.64	20240401	41550	78.58	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
153	20240403	090734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74600	-600	5	-0.80	505663300	6843	6.53	74400	74700	73300	97700	52700	75200	73894.59	29.92	0	2157	78600	76900	75300	73600	72000	77750	74450	52	22500	500	57150	100	1	10460684	7804	24.30	3.67	12	0.07	3070.00	20347.00	77000	20240401	-3.12	41550	20230517	79.54	77000	-3.12	20240401	56000	33.21	20240206	77000	-3.12	20240401	41550	79.54	20230517	1.45	N	183300	500	52 억		3130303	N	N	207	N	00	N
154	20240402	160722	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75200	600	2	0.80	7892278000	104470	92.98	74600	77000	73700	96900	52300	74600	75547.39	29.95	0	-3721	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7866	24.50	3.70	12	1.00	3070.00	20347.00	77000	20240401	-2.34	41550	20230517	80.99	77000	0.00	20240401	56000	34.29	20240206	77000	-2.34	20240401	41550	80.99	20230517	1.42	N	183300	500	52 억		3133126	N	N	207	N	00	N
155	20240402	150729	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74600	0	3	0.00	7571830800	100204	89.18	74600	77000	73700	96900	52300	74600	75565.48	29.95	0	-2528	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7804	24.30	3.67	12	0.96	3070.00	20347.00	77000	20240401	-3.12	41550	20230517	79.54	77000	0.00	20240401	56000	33.21	20240206	77000	-3.12	20240401	41550	79.54	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
156	20240402	140733	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74900	300	2	0.40	6848682700	90506	80.55	74600	77000	73700	96900	52300	74600	75672.66	29.95	0	-3184	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7835	24.40	3.68	12	0.87	3070.00	20347.00	77000	20240401	-2.73	41550	20230517	80.26	77000	0.00	20240401	56000	33.75	20240206	77000	-2.73	20240401	41550	80.26	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
157	20240402	130722	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75200	600	2	0.80	6228481600	82221	73.18	74600	77000	73700	96900	52300	74600	75754.85	29.95	0	-1327	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7866	24.50	3.70	12	0.79	3070.00	20347.00	77000	20240401	-2.34	41550	20230517	80.99	77000	0.00	20240401	56000	34.29	20240206	77000	-2.34	20240401	41550	80.99	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
158	20240402	120718	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	76000	1400	2	1.88	5652504100	74567	66.37	74600	77000	73700	96900	52300	74600	75806.58	29.95	0	-2607	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7950	24.76	3.74	12	0.71	3070.00	20347.00	77000	20240401	-1.30	41550	20230517	82.91	77000	0.00	20240401	56000	35.71	20240206	77000	-1.30	20240401	41550	82.91	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
159	20240402	110722	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75800	1200	2	1.61	4996206200	65935	58.68	74600	77000	73700	96900	52300	74600	75777.17	29.95	0	-1897	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7929	24.69	3.73	12	0.63	3070.00	20347.00	77000	20240401	-1.56	41550	20230517	82.43	77000	0.00	20240401	56000	35.36	20240206	77000	-1.56	20240401	41550	82.43	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
160	20240402	100724	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75400	800	2	1.07	3902240600	51412	45.76	74600	77000	73700	96900	52300	74600	75904.83	29.95	0	-4749	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7887	24.56	3.71	12	0.49	3070.00	20347.00	77000	20240401	-2.08	41550	20230517	81.47	77000	0.00	20240401	56000	34.64	20240206	77000	-2.08	20240401	41550	81.47	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
161	20240402	090723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	74900	300	2	0.40	642843200	8574	7.63	74600	76100	73700	96900	52300	74600	74981.98	29.95	0	-2758	78533	76566	75033	73066	71533	75800	72300	52	22300	500	56690	100	1	10460684	7835	24.40	3.68	12	0.08	3070.00	20347.00	77000	20240401	-2.73	41550	20230517	80.26	77000	-2.73	20240401	56000	33.75	20240206	77000	-2.73	20240401	41550	80.26	20230517	1.42	N	183300	500	52 억		3133126	N	N	915	N	00	N
162	20240401	160721	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74600	0	3	0.00	8431438300	112186	128.65	75100	77000	73500	96900	52300	74600	75157.60	30.12	0	-21688	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7804	24.30	3.67	12	1.07	3070.00	20347.00	77000	20240401	-3.12	41550	20230517	79.54	77000	-3.12	20240401	56000	33.21	20240206	77000	-3.12	20240401	41550	79.54	20230517	1.45	N	183300	500	52 억		3150943	N	N	915	N	00	N
163	20240401	150723	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74700	100	2	0.13	8181760200	108840	124.81	75100	77000	73500	96900	52300	74600	75173.05	30.12	0	-21131	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7814	24.33	3.67	12	1.04	3070.00	20347.00	77000	20240401	-2.99	41550	20230517	79.78	77000	-2.99	20240401	56000	33.39	20240206	77000	-2.99	20240401	41550	79.78	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
164	20240401	140718	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75000	400	2	0.54	7515385600	99924	114.59	75100	77000	73500	96900	52300	74600	75211.81	30.12	0	-18561	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7846	24.43	3.69	12	0.96	3070.00	20347.00	77000	20240401	-2.60	41550	20230517	80.51	77000	-2.60	20240401	56000	33.93	20240206	77000	-2.60	20240401	41550	80.51	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
165	20240401	130716	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	74100	-500	5	-0.67	6612270500	87745	100.62	75100	77000	73500	96900	52300	74600	75358.93	30.12	0	-14351	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7751	24.14	3.64	12	0.84	3070.00	20347.00	77000	20240401	-3.77	41550	20230517	78.34	77000	-3.77	20240401	56000	32.32	20240206	77000	-3.77	20240401	41550	78.34	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
166	20240401	120722	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	73700	-900	5	-1.21	6056276700	80212	91.98	75100	77000	73500	96900	52300	74600	75504.84	30.12	0	-16522	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7710	24.01	3.62	12	0.77	3070.00	20347.00	77000	20240401	-4.29	41550	20230517	77.38	77000	-4.29	20240401	56000	31.61	20240206	77000	-4.29	20240401	41550	77.38	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
167	20240401	110721	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75200	600	2	0.80	4944457900	65302	74.89	75100	77000	74100	96900	52300	74600	75719.02	30.12	0	-13026	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7866	24.50	3.70	12	0.62	3070.00	20347.00	77000	20240401	-2.34	41550	20230517	80.99	77000	-2.34	20240401	56000	34.29	20240206	77000	-2.34	20240401	41550	80.99	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
168	20240401	100717	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	75700	1100	2	1.47	3376145300	44554	51.09	75100	77000	74100	96900	52300	74600	75779.92	30.12	0	-10721	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	7919	24.66	3.72	12	0.43	3070.00	20347.00	77000	20240401	-1.69	41550	20230517	82.19	77000	-1.69	20240401	56000	35.18	20240206	77000	-1.69	20240401	41550	82.19	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N
169	20240401	090718	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	76500	1900	2	2.55	1375558400	18032	20.68	75100	77000	74700	96900	52300	74600	76296.53	30.12	0	-7520	77066	75832	74366	73132	71666	76450	73750	52	22300	500	56690	100	1	10460684	8002	24.92	3.76	12	0.17	3070.00	20347.00	77000	20240401	-0.65	41550	20230517	84.12	77000	-0.65	20240401	56000	36.61	20240206	77000	-0.65	20240401	41550	84.12	20230517	1.45	N	183300	500	52 억		3150943	N	N	427	N	00	N