KissMeData/084370/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	160710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-900	5	-1.65	12851983400	240229	75.60	54900	56000	52300	70800	38200	54500	53498.80	34.39	0	43299	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12283	50.28	3.43	12	1.05	1066.00	15612.00	56600	20240424	-5.30	26850	20230515	99.63	56600	-5.30	20240424	32200	66.46	20240205	56600	-5.30	20240424	26850	99.63	20230515	0.82	N	084370	500	114 억		7881904	N	N	155	N	00	N
3	20240430	150721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1500	5	-2.75	11857802100	221603	69.74	54900	56000	52300	70800	38200	54500	53509.21	34.39	0	40556	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12146	49.72	3.39	12	0.97	1066.00	15612.00	56600	20240424	-6.36	26850	20230515	97.39	56600	-6.36	20240424	32200	64.60	20240205	56600	-6.36	20240424	26850	97.39	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
4	20240430	140721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-1400	5	-2.57	8870781300	165239	52.00	54900	56000	52300	70800	38200	54500	53684.55	34.39	0	21271	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12168	49.81	3.40	12	0.72	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
5	20240430	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-1100	5	-2.02	6979099000	129661	40.81	54900	56000	52300	70800	38200	54500	53825.74	34.39	0	13803	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12237	50.09	3.42	12	0.57	1066.00	15612.00	56600	20240424	-5.65	26850	20230515	98.88	56600	-5.65	20240424	32200	65.84	20240205	56600	-5.65	20240424	26850	98.88	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
6	20240430	120720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-1000	5	-1.83	6093391800	113123	35.60	54900	56000	52300	70800	38200	54500	53865.19	34.39	0	11984	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12260	50.19	3.43	12	0.49	1066.00	15612.00	56600	20240424	-5.48	26850	20230515	99.26	56600	-5.48	20240424	32200	66.15	20240205	56600	-5.48	20240424	26850	99.26	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
7	20240430	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-600	5	-1.10	5158721300	95721	30.12	54900	56000	52300	70800	38200	54500	53893.31	34.39	0	12363	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12352	50.56	3.45	12	0.42	1066.00	15612.00	56600	20240424	-4.77	26850	20230515	100.74	56600	-4.77	20240424	32200	67.39	20240205	56600	-4.77	20240424	26850	100.74	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
8	20240430	100718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-1000	5	-1.83	4061071200	75329	23.71	54900	56000	52300	70800	38200	54500	53911.13	34.39	0	5000	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12260	50.19	3.43	12	0.33	1066.00	15612.00	56600	20240424	-5.48	26850	20230515	99.26	56600	-5.48	20240424	32200	66.15	20240205	56600	-5.48	20240424	26850	99.26	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
9	20240430	090728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-1400	5	-2.57	783751700	14679	4.62	54900	54900	52800	70800	38200	54500	53392.72	34.39	0	-2710	57633	56066	54933	53366	52233	55500	52800	115	16300	500	39240	100	1	22916042	12168	49.81	3.40	12	0.06	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.82	N	084370	500	114 억		7881904	N	N	666	N	00	N
10	20240429	160708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54500	700	2	1.30	17450691500	317103	104.93	55000	56500	53800	69900	37700	53800	55031.84	34.17	0	-17124	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12489	51.13	3.49	12	1.38	1066.00	15612.00	56600	20240424	-3.71	26850	20230515	102.98	56600	-3.71	20240424	32200	69.25	20240205	56600	-3.71	20240424	26850	102.98	20230515	0.83	N	084370	500	114 억		7830623	N	N	665	N	00	N
11	20240429	150719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54400	600	2	1.12	16931729000	307561	101.78	55000	56500	53800	69900	37700	53800	55051.61	34.17	0	-18335	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12466	51.03	3.48	12	1.34	1066.00	15612.00	56600	20240424	-3.89	26850	20230515	102.61	56600	-3.89	20240424	32200	68.94	20240205	56600	-3.89	20240424	26850	102.61	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
12	20240429	140650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	0	3	0.00	14616167500	264916	87.67	55000	56500	53800	69900	37700	53800	55172.84	34.17	0	-28027	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12329	50.47	3.45	12	1.16	1066.00	15612.00	56600	20240424	-4.95	26850	20230515	100.37	56600	-4.95	20240424	32200	67.08	20240205	56600	-4.95	20240424	26850	100.37	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
13	20240429	130718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	800	2	1.49	13098149200	236989	78.42	55000	56500	54100	69900	37700	53800	55269.02	34.17	0	-26675	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12512	51.22	3.50	12	1.03	1066.00	15612.00	56600	20240424	-3.53	26850	20230515	103.35	56600	-3.53	20240424	32200	69.57	20240205	56600	-3.53	20240424	26850	103.35	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
14	20240429	120718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1100	2	2.04	11905386400	215220	71.22	55000	56500	54100	69900	37700	53800	55317.29	34.17	0	-21323	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12581	51.50	3.52	12	0.94	1066.00	15612.00	56600	20240424	-3.00	26850	20230515	104.47	56600	-3.00	20240424	32200	70.50	20240205	56600	-3.00	20240424	26850	104.47	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
15	20240429	110652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55000	1200	2	2.23	10882527000	196688	65.09	55000	56500	54100	69900	37700	53800	55328.88	34.17	0	-16921	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12604	51.59	3.52	12	0.86	1066.00	15612.00	56600	20240424	-2.83	26850	20230515	104.84	56600	-2.83	20240424	32200	70.81	20240205	56600	-2.83	20240424	26850	104.84	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
16	20240429	100718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55800	2000	2	3.72	8179351500	147917	48.95	55000	56500	54100	69900	37700	53800	55296.90	34.17	0	-3996	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12787	52.35	3.57	12	0.65	1066.00	15612.00	56600	20240424	-1.41	26850	20230515	107.82	56600	-1.41	20240424	32200	73.29	20240205	56600	-1.41	20240424	26850	107.82	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
17	20240429	090718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55500	1700	2	3.16	3398043100	61112	20.22	55000	56500	54400	69900	37700	53800	55603.53	34.17	0	9727	57600	55700	54100	52200	50600	54900	51400	115	16100	500	38730	100	1	22916042	12718	52.06	3.55	12	0.27	1066.00	15612.00	56600	20240424	-1.94	26850	20230515	106.70	56600	-1.94	20240424	32200	72.36	20240205	56600	-1.94	20240424	26850	106.70	20230515	0.83	N	084370	500	114 억		7830623	N	N	64	N	00	N
18	20240426	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	1000	2	1.89	16232832800	301251	104.46	54700	56000	52500	68600	37000	52800	53884.92	34.15	0	-25942	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12329	50.47	3.45	12	1.31	1066.00	15612.00	56600	20240424	-4.95	26850	20230515	100.37	56600	-4.95	20240424	32200	67.08	20240205	56600	-4.95	20240424	26850	100.37	20230515	0.77	N	084370	500	114 억		7824946	N	N	64	N	00	N
19	20240426	150716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	900	2	1.70	15249269900	282906	98.10	54700	56000	52500	68600	37000	52800	53902.25	34.15	0	-24060	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12306	50.38	3.44	12	1.23	1066.00	15612.00	56600	20240424	-5.12	26850	20230515	100.00	56600	-5.12	20240424	32200	66.77	20240205	56600	-5.12	20240424	26850	100.00	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
20	20240426	140713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	500	2	0.95	13297214100	246424	85.45	54700	56000	52500	68600	37000	52800	53960.72	34.15	0	-17135	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12214	50.00	3.41	12	1.08	1066.00	15612.00	56600	20240424	-5.83	26850	20230515	98.51	56600	-5.83	20240424	32200	65.53	20240205	56600	-5.83	20240424	26850	98.51	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
21	20240426	130715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-200	5	-0.38	11759143600	217258	75.34	54700	56000	52500	68600	37000	52800	54125.26	34.15	0	-13867	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12054	49.34	3.37	12	0.95	1066.00	15612.00	56600	20240424	-7.07	26850	20230515	95.90	56600	-7.07	20240424	32200	63.35	20240205	56600	-7.07	20240424	26850	95.90	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
22	20240426	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	300	2	0.57	10477179700	193008	66.93	54700	56000	52800	68600	37000	52800	54283.66	34.15	0	-9814	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12168	49.81	3.40	12	0.84	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
23	20240426	110713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	300	2	0.57	9402105400	172788	59.92	54700	56000	52800	68600	37000	52800	54414.12	34.15	0	-6012	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12168	49.81	3.40	12	0.75	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
24	20240426	100712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	600	2	1.14	7897370100	144588	50.14	54700	56000	52800	68600	37000	52800	54619.83	34.15	0	1647	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12237	50.09	3.42	12	0.63	1066.00	15612.00	56600	20240424	-5.65	26850	20230515	98.88	56600	-5.65	20240424	32200	65.84	20240205	56600	-5.65	20240424	26850	98.88	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
25	20240426	090716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55900	3100	2	5.87	3363831400	61018	21.16	54700	56000	54300	68600	37000	52800	55128.55	34.15	0	15313	55466	54132	52966	51632	50466	54800	52300	115	15800	500	38010	100	1	22916042	12810	52.44	3.58	12	0.27	1066.00	15612.00	56600	20240424	-1.24	26850	20230515	108.19	56600	-1.24	20240424	32200	73.60	20240205	56600	-1.24	20240424	26850	108.19	20230515	0.77	N	084370	500	114 억		7824946	N	N	232	N	00	N
26	20240425	160709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	-200	5	-0.38	15081488800	284418	39.39	52000	54300	51800	68900	37100	53000	53025.82	34.13	0	29688	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12100	49.53	3.38	12	1.24	1066.00	15612.00	56600	20240424	-6.71	26850	20230515	96.65	56600	-6.71	20240424	32200	63.98	20240205	56600	-6.71	20240424	26850	96.65	20230515	0.78	N	084370	500	114 억		7820510	N	N	232	N	00	N
27	20240425	150714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	-100	5	-0.19	13981823900	263607	36.51	52000	54300	51800	68900	37100	53000	53040.43	34.13	0	37320	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12123	49.62	3.39	12	1.15	1066.00	15612.00	56600	20240424	-6.54	26850	20230515	97.02	56600	-6.54	20240424	32200	64.29	20240205	56600	-6.54	20240424	26850	97.02	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
28	20240425	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	0	3	0.00	12216954500	230191	31.88	52000	54300	51800	68900	37100	53000	53073.15	34.13	0	35028	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12146	49.72	3.39	12	1.00	1066.00	15612.00	56600	20240424	-6.36	26850	20230515	97.39	56600	-6.36	20240424	32200	64.60	20240205	56600	-6.36	20240424	26850	97.39	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
29	20240425	130713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	0	3	0.00	10790049500	203281	28.15	52000	54300	51800	68900	37100	53000	53079.52	34.13	0	28236	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12146	49.72	3.39	12	0.89	1066.00	15612.00	56600	20240424	-6.36	26850	20230515	97.39	56600	-6.36	20240424	32200	64.60	20240205	56600	-6.36	20240424	26850	97.39	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
30	20240425	120709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	100	2	0.19	9954035000	187502	25.97	52000	54300	51800	68900	37100	53000	53087.66	34.13	0	25194	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12168	49.81	3.40	12	0.82	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
31	20240425	110711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	100	2	0.19	8749986100	164827	22.83	52000	54300	51800	68900	37100	53000	53085.93	34.13	0	21972	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12168	49.81	3.40	12	0.72	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
32	20240425	100710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	400	2	0.75	6893480600	129795	17.97	52000	54300	51800	68900	37100	53000	53110.61	34.13	0	13029	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12237	50.09	3.42	12	0.57	1066.00	15612.00	56600	20240424	-5.65	26850	20230515	98.88	56600	-5.65	20240424	32200	65.84	20240205	56600	-5.65	20240424	26850	98.88	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
33	20240425	090713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	700	2	1.32	2344001500	44493	6.16	52000	54100	51800	68900	37100	53000	52681.81	34.13	0	6527	59666	56332	53266	49932	46866	58000	51600	115	15900	500	38160	100	1	22916042	12306	50.38	3.44	12	0.19	1066.00	15612.00	56600	20240424	-5.12	26850	20230515	100.00	56600	-5.12	20240424	32200	66.77	20240205	56600	-5.12	20240424	26850	100.00	20230515	0.78	N	084370	500	114 억		7820510	N	N	2775	N	00	N
34	20240424	160658	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53000	3900	2	7.94	38902033500	718853	462.89	50800	56600	50200	63800	34400	49100	54117.22	34.02	0	24262	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12146	49.72	3.39	12	3.14	1066.00	15612.00	56600	20240424	-6.36	26850	20230515	97.39	56600	-6.36	20240424	32200	64.60	20240205	56600	-6.36	20240424	26850	97.39	20230515	0.76	N	084370	500	114 억		7795718	N	N	2775	N	00	N
35	20240424	150708	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53300	4200	2	8.55	37933855100	700607	451.14	50800	56600	50200	63800	34400	49100	54144.27	34.02	0	15266	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12214	50.00	3.41	12	3.06	1066.00	15612.00	56600	20240424	-5.83	26850	20230515	98.51	56600	-5.83	20240424	32200	65.53	20240205	56600	-5.83	20240424	26850	98.51	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
36	20240424	140707	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53600	4500	2	9.16	36090289000	665999	428.85	50800	56600	50200	63800	34400	49100	54189.70	34.02	0	7646	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12283	50.28	3.43	12	2.91	1066.00	15612.00	56600	20240424	-5.30	26850	20230515	99.63	56600	-5.30	20240424	32200	66.46	20240205	56600	-5.30	20240424	26850	99.63	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
37	20240424	130712	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53200	4100	2	8.35	34169776600	630086	405.73	50800	56600	50200	63800	34400	49100	54230.34	34.02	0	9505	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12191	49.91	3.41	12	2.75	1066.00	15612.00	56600	20240424	-6.01	26850	20230515	98.14	56600	-6.01	20240424	32200	65.22	20240205	56600	-6.01	20240424	26850	98.14	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
38	20240424	120708	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53200	4100	2	8.35	32916078500	606481	390.53	50800	56600	50200	63800	34400	49100	54273.88	34.02	0	13535	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12191	49.91	3.41	12	2.65	1066.00	15612.00	56600	20240424	-6.01	26850	20230515	98.14	56600	-6.01	20240424	32200	65.22	20240205	56600	-6.01	20240424	26850	98.14	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
39	20240424	110707	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53300	4200	2	8.55	29823633900	548284	353.05	50800	56600	50200	63800	34400	49100	54394.50	34.02	0	9222	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12214	50.00	3.41	12	2.39	1066.00	15612.00	56600	20240424	-5.83	26850	20230515	98.51	56600	-5.83	20240424	32200	65.53	20240205	56600	-5.83	20240424	26850	98.51	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
40	20240424	100706	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	54800	5700	2	11.61	24720839000	454129	292.42	50800	56600	50200	63800	34400	49100	54435.72	34.02	0	7184	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	12558	51.41	3.51	12	1.98	1066.00	15612.00	56600	20240424	-3.18	26850	20230515	104.10	56600	-3.18	20240424	32200	70.19	20240205	56600	-3.18	20240424	26850	104.10	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
41	20240424	090708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	2300	2	4.68	845091700	16606	10.69	50800	51400	50200	63800	34400	49100	50890.74	34.02	0	-1268	51133	50116	49583	48566	48033	49850	48300	115	14700	500	35350	100	1	22916042	11779	48.22	3.29	12	0.07	1066.00	15612.00	54900	20240417	-6.38	26850	20230515	91.43	54900	-6.38	20240417	32200	59.63	20240205	54900	-6.38	20240417	26850	91.43	20230515	0.76	N	084370	500	114 억		7795718	N	N	0	N	00	N
42	20240423	160645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-350	5	-0.71	7677198750	154480	45.99	50500	50600	49050	64200	34650	49450	49699.81	33.93	0	-13034	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11252	46.06	3.15	12	0.67	1066.00	15612.00	54900	20240417	-10.56	26850	20230515	82.87	54900	-10.56	20240417	32200	52.48	20240205	54900	-10.56	20240417	26850	82.87	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
43	20240423	150705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-350	5	-0.71	7088702450	142498	42.42	50500	50600	49050	64200	34650	49450	49745.98	33.93	0	-9137	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11252	46.06	3.15	12	0.62	1066.00	15612.00	54900	20240417	-10.56	26850	20230515	82.87	54900	-10.56	20240417	32200	52.48	20240205	54900	-10.56	20240417	26850	82.87	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
44	20240423	140705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49300	-150	5	-0.30	6349908700	127464	37.95	50500	50600	49050	64200	34650	49450	49817.27	33.93	0	-7824	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11298	46.25	3.16	12	0.56	1066.00	15612.00	54900	20240417	-10.20	26850	20230515	83.61	54900	-10.20	20240417	32200	53.11	20240205	54900	-10.20	20240417	26850	83.61	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
45	20240423	130703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49600	150	2	0.30	5415622900	108510	32.30	50500	50600	49050	64200	34650	49450	49908.98	33.93	0	-2707	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11366	46.53	3.18	12	0.47	1066.00	15612.00	54900	20240417	-9.65	26850	20230515	84.73	54900	-9.65	20240417	32200	54.04	20240205	54900	-9.65	20240417	26850	84.73	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
46	20240423	120703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50000	550	2	1.11	4707402600	94263	28.06	50500	50600	49050	64200	34650	49450	49939.03	33.93	0	-649	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	100	1	22916042	11458	46.90	3.20	12	0.41	1066.00	15612.00	54900	20240417	-8.93	26850	20230515	86.22	54900	-8.93	20240417	32200	55.28	20240205	54900	-8.93	20240417	26850	86.22	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
47	20240423	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49950	500	2	1.01	4265993800	85435	25.43	50500	50600	49050	64200	34650	49450	49932.62	33.93	0	-4665	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11447	46.86	3.20	12	0.37	1066.00	15612.00	54900	20240417	-9.02	26850	20230515	86.03	54900	-9.02	20240417	32200	55.12	20240205	54900	-9.02	20240417	26850	86.03	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
48	20240423	100704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	950	2	1.92	2891826700	57910	17.24	50500	50600	49050	64200	34650	49450	49936.57	33.93	0	-6590	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	100	1	22916042	11550	47.28	3.23	12	0.25	1066.00	15612.00	54900	20240417	-8.20	26850	20230515	87.71	54900	-8.20	20240417	32200	56.52	20240205	54900	-8.20	20240417	26850	87.71	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
49	20240423	090704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49500	50	2	0.10	1024735100	20511	6.11	50500	50600	49100	64200	34650	49450	49960.27	33.93	0	-8249	51283	50366	48533	47616	45783	50825	48075	115	14750	500	35600	50	1	22916042	11343	46.44	3.17	12	0.09	1066.00	15612.00	54900	20240417	-9.84	26850	20230515	84.36	54900	-9.84	20240417	32200	53.73	20240205	54900	-9.84	20240417	26850	84.36	20230515	0.86	N	084370	500	114 억		7774456	N	N	10	N	00	N
50	20240422	160702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49450	750	2	1.54	16041354400	335106	106.36	48100	49450	46700	63300	34100	48700	47868.57	33.86	0	15452	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	11332	46.39	3.17	12	1.46	1066.00	15612.00	54900	20240417	-9.93	26850	20230515	84.17	54900	-9.93	20240417	32200	53.57	20240205	54900	-9.93	20240417	26850	84.17	20230515	0.89	N	084370	500	114 억		7760394	N	N	5	N	00	N
51	20240422	150701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48650	-50	5	-0.10	14676717300	307357	97.55	48100	48900	46700	63300	34100	48700	47750.90	33.86	0	25572	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	11149	45.64	3.12	12	1.34	1066.00	15612.00	54900	20240417	-11.38	26850	20230515	81.19	54900	-11.38	20240417	32200	51.09	20240205	54900	-11.38	20240417	26850	81.19	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
52	20240422	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47750	-950	5	-1.95	11662976950	244684	77.66	48100	48900	46700	63300	34100	48700	47664.82	33.86	0	8240	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	10942	44.79	3.06	12	1.07	1066.00	15612.00	54900	20240417	-13.02	26850	20230515	77.84	54900	-13.02	20240417	32200	48.29	20240205	54900	-13.02	20240417	26850	77.84	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
53	20240422	130659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-1100	5	-2.26	9675488500	203021	64.44	48100	48900	46700	63300	34100	48700	47656.79	33.86	0	8990	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	10908	44.65	3.05	12	0.89	1066.00	15612.00	54900	20240417	-13.30	26850	20230515	77.28	54900	-13.30	20240417	32200	47.83	20240205	54900	-13.30	20240417	26850	77.28	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
54	20240422	120659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47900	-800	5	-1.64	8568549450	179857	57.09	48100	48900	46700	63300	34100	48700	47640.00	33.86	0	9470	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	10977	44.93	3.07	12	0.78	1066.00	15612.00	54900	20240417	-12.75	26850	20230515	78.40	54900	-12.75	20240417	32200	48.76	20240205	54900	-12.75	20240417	26850	78.40	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
55	20240422	110659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47500	-1200	5	-2.46	7356299500	154428	49.01	48100	48900	46700	63300	34100	48700	47634.73	33.86	0	5713	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	10885	44.56	3.04	12	0.67	1066.00	15612.00	54900	20240417	-13.48	26850	20230515	76.91	54900	-13.48	20240417	32200	47.52	20240205	54900	-13.48	20240417	26850	76.91	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
56	20240422	100700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47450	-1250	5	-2.57	5743195950	120519	38.25	48100	48900	46700	63300	34100	48700	47652.53	33.86	0	2780	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	10874	44.51	3.04	12	0.53	1066.00	15612.00	54900	20240417	-13.57	26850	20230515	76.72	54900	-13.57	20240417	32200	47.36	20240205	54900	-13.57	20240417	26850	76.72	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
57	20240422	090700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48650	-50	5	-0.10	649694550	13468	4.27	48100	48700	47950	63300	34100	48700	48234.58	33.86	0	694	53100	50900	49000	46800	44900	49950	45850	115	14600	500	35060	50	1	22916042	11149	45.64	3.12	12	0.06	1066.00	15612.00	54900	20240417	-11.38	26850	20230515	81.19	54900	-11.38	20240417	32200	51.09	20240205	54900	-11.38	20240417	26850	81.19	20230515	0.89	N	084370	500	114 억		7760394	N	N	81	N	00	N
58	20240419	160630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48700	-2500	5	-4.88	15229686000	314267	121.18	50800	51200	47100	66500	35900	51200	48460.70	33.80	0	19117	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	11160	45.68	3.12	12	1.37	1066.00	15612.00	54900	20240417	-11.29	26850	20230515	81.38	54900	-11.29	20240417	32200	51.24	20240205	54900	-11.29	20240417	26850	81.38	20230515	0.78	N	084370	500	114 억		7746357	N	N	81	N	00	N
59	20240419	150635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48750	-2450	5	-4.79	14640913650	302187	116.52	50800	51200	47100	66500	35900	51200	48449.78	33.80	0	19048	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	11172	45.73	3.12	12	1.32	1066.00	15612.00	54900	20240417	-11.20	26850	20230515	81.56	54900	-11.20	20240417	32200	51.40	20240205	54900	-11.20	20240417	26850	81.56	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
60	20240419	140630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48550	-2650	5	-5.18	12798382400	264151	101.85	50800	51200	47100	66500	35900	51200	48450.94	33.80	0	16375	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	11126	45.54	3.11	12	1.15	1066.00	15612.00	54900	20240417	-11.57	26850	20230515	80.82	54900	-11.57	20240417	32200	50.78	20240205	54900	-11.57	20240417	26850	80.82	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
61	20240419	130630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48550	-2650	5	-5.18	11192892400	230947	89.05	50800	51200	47100	66500	35900	51200	48465.12	33.80	0	13447	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	11126	45.54	3.11	12	1.01	1066.00	15612.00	54900	20240417	-11.57	26850	20230515	80.82	54900	-11.57	20240417	32200	50.78	20240205	54900	-11.57	20240417	26850	80.82	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
62	20240419	120628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-3500	5	-6.84	9410794250	193749	74.71	50800	51200	47100	66500	35900	51200	48572.00	33.80	0	22739	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	10931	44.75	3.06	12	0.85	1066.00	15612.00	54900	20240417	-13.11	26850	20230515	77.65	54900	-13.11	20240417	32200	48.14	20240205	54900	-13.11	20240417	26850	77.65	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
63	20240419	110634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	-3250	5	-6.35	6879267150	140599	54.21	50800	51200	47750	66500	35900	51200	48928.17	33.80	0	14558	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	10988	44.98	3.07	12	0.61	1066.00	15612.00	54900	20240417	-12.66	26850	20230515	78.58	54900	-12.66	20240417	32200	48.91	20240205	54900	-12.66	20240417	26850	78.58	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
64	20240419	100633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49050	-2150	5	-4.20	3207778700	64543	24.89	50800	51200	48800	66500	35900	51200	49699.71	33.80	0	-3806	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	50	1	22916042	11240	46.01	3.14	12	0.28	1066.00	15612.00	54900	20240417	-10.66	26850	20230515	82.68	54900	-10.66	20240417	32200	52.33	20240205	54900	-10.66	20240417	26850	82.68	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
65	20240419	090628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-400	5	-0.78	382297000	7522	2.90	50800	51200	50400	66500	35900	51200	50823.50	33.80	0	-4445	54400	52800	50800	49200	47200	53600	50000	115	15300	500	36860	100	1	22916042	11641	47.65	3.25	12	0.03	1066.00	15612.00	54900	20240417	-7.47	26850	20230515	89.20	54900	-7.47	20240417	32200	57.76	20240205	54900	-7.47	20240417	26850	89.20	20230515	0.78	N	084370	500	114 억		7746357	N	N	676	N	00	N
66	20240418	160628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-900	5	-1.73	12263040650	239495	59.77	50900	52400	48800	67700	36500	52100	51203.69	33.76	0	-7848	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11733	48.03	3.28	12	1.05	1066.00	15612.00	54900	20240417	-6.74	26850	20230515	90.69	54900	-6.74	20240417	32200	59.01	20240205	54900	-6.74	20240417	26850	90.69	20230515	0.88	N	084370	500	114 억		7736225	N	N	676	N	00	N
67	20240418	150627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-900	5	-1.73	11256502950	219876	54.87	50900	52400	48800	67700	36500	52100	51194.72	33.76	0	409	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11733	48.03	3.28	12	0.96	1066.00	15612.00	54900	20240417	-6.74	26850	20230515	90.69	54900	-6.74	20240417	32200	59.01	20240205	54900	-6.74	20240417	26850	90.69	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
68	20240418	140633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-1300	5	-2.50	10202072550	199257	49.73	50900	52400	48800	67700	36500	52100	51200.51	33.76	0	8240	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11641	47.65	3.25	12	0.87	1066.00	15612.00	54900	20240417	-7.47	26850	20230515	89.20	54900	-7.47	20240417	32200	57.76	20240205	54900	-7.47	20240417	26850	89.20	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
69	20240418	130628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-1200	5	-2.30	8304864250	162065	40.44	50900	52400	48800	67700	36500	52100	51243.95	33.76	0	9518	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11664	47.75	3.26	12	0.71	1066.00	15612.00	54900	20240417	-7.29	26850	20230515	89.57	54900	-7.29	20240417	32200	58.07	20240205	54900	-7.29	20240417	26850	89.57	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
70	20240418	120626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-900	5	-1.73	7369560650	143757	35.88	50900	52400	48800	67700	36500	52100	51263.93	33.76	0	9261	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11733	48.03	3.28	12	0.63	1066.00	15612.00	54900	20240417	-6.74	26850	20230515	90.69	54900	-6.74	20240417	32200	59.01	20240205	54900	-6.74	20240417	26850	90.69	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
71	20240418	110627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-200	5	-0.38	5975201250	116619	29.10	50900	52400	48800	67700	36500	52100	51236.83	33.76	0	4811	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11893	48.69	3.32	12	0.51	1066.00	15612.00	54900	20240417	-5.46	26850	20230515	93.30	54900	-5.46	20240417	32200	61.18	20240205	54900	-5.46	20240417	26850	93.30	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
72	20240418	100629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-100	5	-0.19	4191000650	82084	20.48	50900	52400	48800	67700	36500	52100	51057.27	33.76	0	-1458	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11916	48.78	3.33	12	0.36	1066.00	15612.00	54900	20240417	-5.28	26850	20230515	93.67	54900	-5.28	20240417	32200	61.49	20240205	54900	-5.28	20240417	26850	93.67	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
73	20240418	090627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-1300	5	-2.50	1556607950	30905	7.71	50900	51300	48800	67700	36500	52100	50366.67	33.76	0	-784	56566	54332	52666	50432	48766	53500	49600	115	15600	500	37510	100	1	22916042	11641	47.65	3.25	12	0.13	1066.00	15612.00	54900	20240417	-7.47	26850	20230515	89.20	54900	-7.47	20240417	32200	57.76	20240205	54900	-7.47	20240417	26850	89.20	20230515	0.88	N	084370	500	114 억		7736225	N	N	9	N	00	N
74	20240417	160622	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52100	600	2	1.17	21273009300	399536	79.44	53700	54900	51000	66900	36100	51500	53244.95	33.82	0	-55585	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	11939	48.87	3.34	12	1.74	1066.00	15612.00	54900	20240417	-5.10	26850	20230515	94.04	54900	-5.10	20240417	32200	61.80	20240205	54900	-5.10	20240417	26850	94.04	20230515	1.02	N	084370	500	114 억		7750225	N	N	9	N	00	N
75	20240417	150634	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52200	700	2	1.36	20434051900	383466	76.25	53700	54900	51000	66900	36100	51500	53287.78	33.82	0	-48273	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	11962	48.97	3.34	12	1.67	1066.00	15612.00	54900	20240417	-4.92	26850	20230515	94.41	54900	-4.92	20240417	32200	62.11	20240205	54900	-4.92	20240417	26850	94.41	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
76	20240417	140627	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52600	1100	2	2.14	18870536100	353607	70.31	53700	54900	51000	66900	36100	51500	53365.84	33.82	0	-40385	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	12054	49.34	3.37	12	1.54	1066.00	15612.00	54900	20240417	-4.19	26850	20230515	95.90	54900	-4.19	20240417	32200	63.35	20240205	54900	-4.19	20240417	26850	95.90	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
77	20240417	130629	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53200	1700	2	3.30	17759148100	332625	66.14	53700	54900	51000	66900	36100	51500	53390.90	33.82	0	-38674	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	12191	49.91	3.41	12	1.45	1066.00	15612.00	54900	20240417	-3.10	26850	20230515	98.14	54900	-3.10	20240417	32200	65.22	20240205	54900	-3.10	20240417	26850	98.14	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
78	20240417	120631	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52600	1100	2	2.14	16391790300	306736	60.99	53700	54900	51000	66900	36100	51500	53439.41	33.82	0	-36769	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	12054	49.34	3.37	12	1.34	1066.00	15612.00	54900	20240417	-4.19	26850	20230515	95.90	54900	-4.19	20240417	32200	63.35	20240205	54900	-4.19	20240417	26850	95.90	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
79	20240417	110631	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52000	500	2	0.97	15480166700	289325	57.53	53700	54900	51000	66900	36100	51500	53504.42	33.82	0	-31382	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	11916	48.78	3.33	12	1.26	1066.00	15612.00	54900	20240417	-5.28	26850	20230515	93.67	54900	-5.28	20240417	32200	61.49	20240205	54900	-5.28	20240417	26850	93.67	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
80	20240417	100627	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52300	800	2	1.55	12955127000	240770	47.88	53700	54900	52100	66900	36100	51500	53807.06	33.82	0	-19794	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	11985	49.06	3.35	12	1.05	1066.00	15612.00	54900	20240417	-4.74	26850	20230515	94.79	54900	-4.74	20240417	32200	62.42	20240205	54900	-4.74	20240417	26850	94.79	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
81	20240417	090624	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53800	2300	2	4.47	2892231300	53685	10.67	53700	54400	52900	66900	36100	51500	53874.10	33.82	0	-9102	55166	53332	51666	49832	48166	52500	49000	115	15400	500	37080	100	1	22916042	12329	50.47	3.45	12	0.23	1066.00	15612.00	54400	20240417	-1.10	26850	20230515	100.37	54400	-1.10	20240417	32200	67.08	20240205	54400	-1.10	20240417	26850	100.37	20230515	1.02	N	084370	500	114 억		7750225	N	N	37	N	00	N
82	20240416	160628	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51500	-200	5	-0.39	25909874200	500306	92.36	51700	53500	50000	67200	36200	51700	51788.38	33.26	0	-67738	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11802	48.31	3.30	12	2.18	1066.00	15612.00	53500	20240416	-3.74	26850	20230515	91.81	53500	-3.74	20240416	32200	59.94	20240205	53500	-3.74	20240416	26850	91.81	20230515	1.04	N	084370	500	114 억		7621806	N	N	37	N	00	N
83	20240416	150626	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51100	-600	5	-1.16	23510052500	453598	83.74	51700	53500	50100	67200	36200	51700	51830.18	33.26	0	-60042	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11710	47.94	3.27	12	1.98	1066.00	15612.00	53500	20240416	-4.49	26850	20230515	90.32	53500	-4.49	20240416	32200	58.70	20240205	53500	-4.49	20240416	26850	90.32	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
84	20240416	140625	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51700	0	3	0.00	18562950400	356706	65.85	51700	53500	50700	67200	36200	51700	52040.01	33.26	0	-55861	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11848	48.50	3.31	12	1.56	1066.00	15612.00	53500	20240416	-3.36	26850	20230515	92.55	53500	-3.36	20240416	32200	60.56	20240205	53500	-3.36	20240416	26850	92.55	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
85	20240416	130627	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51300	-400	5	-0.77	16321444200	313169	57.81	51700	53500	50700	67200	36200	51700	52117.19	33.26	0	-53465	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11756	48.12	3.29	12	1.37	1066.00	15612.00	53500	20240416	-4.11	26850	20230515	91.06	53500	-4.11	20240416	32200	59.32	20240205	53500	-4.11	20240416	26850	91.06	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
86	20240416	120629	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51400	-300	5	-0.58	14685530300	281248	51.92	51700	53500	50700	67200	36200	51700	52215.78	33.26	0	-53269	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11779	48.22	3.29	12	1.23	1066.00	15612.00	53500	20240416	-3.93	26850	20230515	91.43	53500	-3.93	20240416	32200	59.63	20240205	53500	-3.93	20240416	26850	91.43	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
87	20240416	110626	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51100	-600	5	-1.16	12986160400	248136	45.81	51700	53500	50700	67200	36200	51700	52335.11	33.26	0	-49614	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	11710	47.94	3.27	12	1.08	1066.00	15612.00	53500	20240416	-4.49	26850	20230515	90.32	53500	-4.49	20240416	32200	58.70	20240205	53500	-4.49	20240416	26850	90.32	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
88	20240416	100619	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52500	800	2	1.55	9319930800	177411	32.75	51700	53500	51600	67200	36200	51700	52533.48	33.26	0	-39729	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	12031	49.25	3.36	12	0.77	1066.00	15612.00	53500	20240416	-1.87	26850	20230515	95.53	53500	-1.87	20240416	32200	63.04	20240205	53500	-1.87	20240416	26850	95.53	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
89	20240416	090619	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52700	1000	2	1.93	2741501100	51992	9.60	51700	53500	51600	67200	36200	51700	52731.33	33.26	0	-10746	55600	53650	50750	48800	45900	54625	49775	115	15500	500	37220	100	1	22916042	12077	49.44	3.38	12	0.23	1066.00	15612.00	53500	20240416	-1.50	26850	20230515	96.28	53500	-1.50	20240416	32200	63.66	20240205	53500	-1.50	20240416	26850	96.28	20230515	1.04	N	084370	500	114 억		7621806	N	N	183	N	00	N
90	20240415	160617	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	51700	3400	2	7.04	27340264350	539614	213.02	48150	52700	47850	62700	33850	48300	50665.78	32.84	0	-22971	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	100	1	22916042	11848	48.50	3.31	12	2.35	1066.00	15612.00	52700	20240415	-1.90	26850	20230515	92.55	52700	-1.90	20240415	32200	60.56	20240205	52700	-1.90	20240415	26850	92.55	20230515	1.08	N	084370	500	114 억		7525417	N	N	183	N	00	N
91	20240415	150621	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52400	4100	2	8.49	25585123750	505858	199.69	48150	52700	47850	62700	33850	48300	50577.68	32.84	0	-19144	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	100	1	22916042	12008	49.16	3.36	12	2.21	1066.00	15612.00	52700	20240415	-0.57	26850	20230515	95.16	52700	-0.57	20240415	32200	62.73	20240205	52700	-0.57	20240415	26850	95.16	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
92	20240415	140616	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	52300	4000	2	8.28	21131055950	419787	165.72	48150	52700	47850	62700	33850	48300	50337.57	32.84	0	-3728	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	100	1	22916042	11985	49.06	3.35	12	1.83	1066.00	15612.00	52700	20240415	-0.76	26850	20230515	94.79	52700	-0.76	20240415	32200	62.42	20240205	52700	-0.76	20240415	26850	94.79	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
93	20240415	130610	57	100.00	KSQ150		반도체	N	N	N	N		N	51200	2900	2	6.00	15394934150	309241	122.08	48150	51700	47850	62700	33850	48300	49782.97	32.84	0	2401	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	100	1	22916042	11733	48.03	3.28	12	1.35	1066.00	15612.00	52600	20240408	-2.66	26850	20230515	90.69	52600	-2.66	20240408	32200	59.01	20240205	52600	-2.66	20240408	26850	90.69	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
94	20240415	120619	57	100.00	KSQ150		반도체	N	N	N	N		N	50300	2000	2	4.14	11589374250	234490	92.57	48150	50500	47850	62700	33850	48300	49423.75	32.84	0	-5073	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	100	1	22916042	11527	47.19	3.22	12	1.02	1066.00	15612.00	52600	20240408	-4.37	26850	20230515	87.34	52600	-4.37	20240408	32200	56.21	20240205	52600	-4.37	20240408	26850	87.34	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
95	20240415	110619	57	100.00	KSQ150		반도체	N	N	N	N		N	49800	1500	2	3.11	9449508800	191914	75.76	48150	50400	47850	62700	33850	48300	49238.25	32.84	0	-3497	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	50	1	22916042	11412	46.72	3.19	12	0.84	1066.00	15612.00	52600	20240408	-5.32	26850	20230515	85.47	52600	-5.32	20240408	32200	54.66	20240205	52600	-5.32	20240408	26850	85.47	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
96	20240415	100616	57	100.00	KSQ150		반도체	N	N	N	N		N	49600	1300	2	2.69	5975017050	121575	47.99	48150	49900	47850	62700	33850	48300	49146.76	32.84	0	-6064	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	50	1	22916042	11366	46.53	3.18	12	0.53	1066.00	15612.00	52600	20240408	-5.70	26850	20230515	84.73	52600	-5.70	20240408	32200	54.04	20240205	52600	-5.70	20240408	26850	84.73	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
97	20240415	090621	57	100.00	KSQ150		반도체	N	N	N	N		N	48650	350	2	0.72	757949450	15626	6.17	48150	49100	47850	62700	33850	48300	48505.67	32.84	0	1123	51200	49750	48950	47500	46700	49350	47100	115	14400	500	34770	50	1	22916042	11149	45.64	3.12	12	0.07	1066.00	15612.00	52600	20240408	-7.51	26850	20230515	81.19	52600	-7.51	20240408	32200	51.09	20240205	52600	-7.51	20240408	26850	81.19	20230515	1.08	N	084370	500	114 억		7525417	N	N	7261	N	00	N
98	20240412	160616	57	100.00	KSQ150		반도체	N	N	N	N		N	48300	-800	5	-1.63	12322617250	252840	99.83	49600	50400	48150	63800	34400	49100	48736.91	32.46	0	-4919	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11068	45.31	3.09	12	1.10	1066.00	15612.00	52600	20240408	-8.17	26850	20230515	79.89	52600	-8.17	20240408	32200	50.00	20240205	52600	-8.17	20240408	26850	79.89	20230515	1.19	N	084370	500	114 억		7438582	N	N	7261	N	00	N
99	20240412	150617	57	100.00	KSQ150		반도체	N	N	N	N		N	48350	-750	5	-1.53	11875774750	243608	96.18	49600	50400	48150	63800	34400	49100	48749.46	32.46	0	-3882	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11080	45.36	3.10	12	1.06	1066.00	15612.00	52600	20240408	-8.08	26850	20230515	80.07	52600	-8.08	20240408	32200	50.16	20240205	52600	-8.08	20240408	26850	80.07	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
100	20240412	140616	57	100.00	KSQ150		반도체	N	N	N	N		N	48250	-850	5	-1.73	10107682750	207080	81.76	49600	50400	48200	63800	34400	49100	48810.46	32.46	0	-4271	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11057	45.26	3.09	12	0.90	1066.00	15612.00	52600	20240408	-8.27	26850	20230515	79.70	52600	-8.27	20240408	32200	49.84	20240205	52600	-8.27	20240408	26850	79.70	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
101	20240412	130611	57	100.00	KSQ150		반도체	N	N	N	N		N	48550	-550	5	-1.12	8717504050	178299	70.40	49600	50400	48250	63800	34400	49100	48892.56	32.46	0	-4175	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11126	45.54	3.11	12	0.78	1066.00	15612.00	52600	20240408	-7.70	26850	20230515	80.82	52600	-7.70	20240408	32200	50.78	20240205	52600	-7.70	20240408	26850	80.82	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
102	20240412	120615	57	100.00	KSQ150		반도체	N	N	N	N		N	48650	-450	5	-0.92	7063125350	144190	56.93	49600	50400	48500	63800	34400	49100	48984.81	32.46	0	-3745	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11149	45.64	3.12	12	0.63	1066.00	15612.00	52600	20240408	-7.51	26850	20230515	81.19	52600	-7.51	20240408	32200	51.09	20240205	52600	-7.51	20240408	26850	81.19	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
103	20240412	110611	57	100.00	KSQ150		반도체	N	N	N	N		N	49050	-50	5	-0.10	5290939000	107791	42.56	49600	50400	48550	63800	34400	49100	49085.16	32.46	0	-3059	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11240	46.01	3.14	12	0.47	1066.00	15612.00	52600	20240408	-6.75	26850	20230515	82.68	52600	-6.75	20240408	32200	52.33	20240205	52600	-6.75	20240408	26850	82.68	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
104	20240412	100613	57	100.00	KSQ150		반도체	N	N	N	N		N	48950	-150	5	-0.31	3341389150	67870	26.80	49600	50400	48700	63800	34400	49100	49232.28	32.46	0	-5424	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11217	45.92	3.14	12	0.30	1066.00	15612.00	52600	20240408	-6.94	26850	20230515	82.31	52600	-6.94	20240408	32200	52.02	20240205	52600	-6.94	20240408	26850	82.31	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
105	20240412	090612	57	100.00	KSQ150		반도체	N	N	N	N		N	49400	300	2	0.61	673278300	13557	5.35	49600	50400	49100	63800	34400	49100	49664.65	32.46	0	-1267	51133	50116	48683	47666	46233	50625	48175	115	14700	500	35350	50	1	22916042	11321	46.34	3.16	12	0.06	1066.00	15612.00	52600	20240408	-6.08	26850	20230515	83.99	52600	-6.08	20240408	32200	53.42	20240205	52600	-6.08	20240408	26850	83.99	20230515	1.19	N	084370	500	114 억		7438582	N	N	645	N	00	N
106	20240411	160608	57	100.00	KSQ150		반도체	N	N	N	N		N	49100	600	2	1.24	10603128350	218491	68.22	47900	49700	47250	63000	33950	48500	48528.64	32.38	0	-1450	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11252	46.06	3.15	12	0.95	1066.00	15612.00	52600	20240408	-6.65	26850	20230515	82.87	52600	-6.65	20240408	32200	52.48	20240205	52600	-6.65	20240408	26850	82.87	20230515	1.27	N	084370	500	114 억		7419596	N	N	645	N	00	N
107	20240411	150615	57	100.00	KSQ150		반도체	N	N	N	N		N	49250	750	2	1.55	10054618050	207343	64.74	47900	49700	47250	63000	33950	48500	48492.68	32.38	0	-2517	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11286	46.20	3.15	12	0.90	1066.00	15612.00	52600	20240408	-6.37	26850	20230515	83.43	52600	-6.37	20240408	32200	52.95	20240205	52600	-6.37	20240408	26850	83.43	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
108	20240411	140611	57	100.00	KSQ150		반도체	N	N	N	N		N	49250	750	2	1.55	8510410150	176023	54.96	47900	49600	47250	63000	33950	48500	48348.23	32.38	0	719	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11286	46.20	3.15	12	0.77	1066.00	15612.00	52600	20240408	-6.37	26850	20230515	83.43	52600	-6.37	20240408	32200	52.95	20240205	52600	-6.37	20240408	26850	83.43	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
109	20240411	130604	57	100.00	KSQ150		반도체	N	N	N	N		N	48750	250	2	0.52	7383003550	153103	47.80	47900	49050	47250	63000	33950	48500	48222.35	32.38	0	923	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11172	45.73	3.12	12	0.67	1066.00	15612.00	52600	20240408	-7.32	26850	20230515	81.56	52600	-7.32	20240408	32200	51.40	20240205	52600	-7.32	20240408	26850	81.56	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
110	20240411	120613	57	100.00	KSQ150		반도체	N	N	N	N		N	48650	150	2	0.31	6633648900	137711	43.00	47900	49050	47250	63000	33950	48500	48170.66	32.38	0	175	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11149	45.64	3.12	12	0.60	1066.00	15612.00	52600	20240408	-7.51	26850	20230515	81.19	52600	-7.51	20240408	32200	51.09	20240205	52600	-7.51	20240408	26850	81.19	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
111	20240411	110607	57	100.00	KSQ150		반도체	N	N	N	N		N	48550	50	2	0.10	5474979300	113926	35.57	47900	48900	47250	63000	33950	48500	48057.10	32.38	0	2631	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11126	45.54	3.11	12	0.50	1066.00	15612.00	52600	20240408	-7.70	26850	20230515	80.82	52600	-7.70	20240408	32200	50.78	20240205	52600	-7.70	20240408	26850	80.82	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
112	20240411	100614	57	100.00	KSQ150		반도체	N	N	N	N		N	48300	-200	5	-0.41	3753411000	78510	24.51	47900	48850	47250	63000	33950	48500	47807.53	32.38	0	6853	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	11068	45.31	3.09	12	0.34	1066.00	15612.00	52600	20240408	-8.17	26850	20230515	79.89	52600	-8.17	20240408	32200	50.00	20240205	52600	-8.17	20240408	26850	79.89	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
113	20240411	090610	57	100.00	KSQ150		반도체	N	N	N	N		N	47700	-800	5	-1.65	813533900	16923	5.28	47900	48850	47400	63000	33950	48500	48071.16	32.38	0	3526	50666	49582	48566	47482	46466	49075	46975	115	14500	500	34920	50	1	22916042	10931	44.75	3.06	12	0.07	1066.00	15612.00	52600	20240408	-9.32	26850	20230515	77.65	52600	-9.32	20240408	32200	48.14	20240205	52600	-9.32	20240408	26850	77.65	20230515	1.27	N	084370	500	114 억		7419596	N	N	8	N	00	N
114	20240409	160600	54	100.00	KSQ150		반도체	N	N	N	N		N	48500	-1700	5	-3.39	15423259350	319767	46.49	49050	49650	47550	65200	35200	50200	48232.56	32.16	0	23208	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	11114	45.50	3.11	12	1.40	1066.00	15612.00	52600	20240408	-7.79	26850	20230515	80.63	52600	-7.79	20240408	32200	50.62	20240205	52600	-7.79	20240408	26850	80.63	20230515	1.29	N	084370	500	114 억		7369982	N	N	8	N	01	N
115	20240409	150605	54	100.00	KSQ150		반도체	N	N	N	N		N	47900	-2300	5	-4.58	14387823800	298266	43.37	49050	49650	47550	65200	35200	50200	48238.12	32.16	0	23634	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	10977	44.93	3.07	12	1.30	1066.00	15612.00	52600	20240408	-8.94	26850	20230515	78.40	52600	-8.94	20240408	32200	48.76	20240205	52600	-8.94	20240408	26850	78.40	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
116	20240409	140609	54	100.00	KSQ150		반도체	N	N	N	N		N	48150	-2050	5	-4.08	12269914850	254223	36.96	49050	49650	47550	65200	35200	50200	48264.25	32.16	0	17959	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	11034	45.17	3.08	12	1.11	1066.00	15612.00	52600	20240408	-8.46	26850	20230515	79.33	52600	-8.46	20240408	32200	49.53	20240205	52600	-8.46	20240408	26850	79.33	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
117	20240409	130602	54	100.00	KSQ150		반도체	N	N	N	N		N	47700	-2500	5	-4.98	10395995350	215078	31.27	49050	49650	47550	65200	35200	50200	48335.78	32.16	0	19227	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	10931	44.75	3.06	12	0.94	1066.00	15612.00	52600	20240408	-9.32	26850	20230515	77.65	52600	-9.32	20240408	32200	48.14	20240205	52600	-9.32	20240408	26850	77.65	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
118	20240409	120605	54	100.00	KSQ150		반도체	N	N	N	N		N	48100	-2100	5	-4.18	8792421200	181662	26.41	49050	49650	47550	65200	35200	50200	48399.72	32.16	0	16513	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	11023	45.12	3.08	12	0.79	1066.00	15612.00	52600	20240408	-8.56	26850	20230515	79.14	52600	-8.56	20240408	32200	49.38	20240205	52600	-8.56	20240408	26850	79.14	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
119	20240409	110604	54	100.00	KSQ150		반도체	N	N	N	N		N	47900	-2300	5	-4.58	7249241200	149393	21.72	49050	49650	47550	65200	35200	50200	48524.45	32.16	0	14122	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	10977	44.93	3.07	12	0.65	1066.00	15612.00	52600	20240408	-8.94	26850	20230515	78.40	52600	-8.94	20240408	32200	48.76	20240205	52600	-8.94	20240408	26850	78.40	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
120	20240409	100600	54	100.00	KSQ150		반도체	N	N	N	N		N	47850	-2350	5	-4.68	5291472000	108804	15.82	49050	49650	47800	65200	35200	50200	48632.82	32.16	0	11109	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	10965	44.89	3.06	12	0.47	1066.00	15612.00	52600	20240408	-9.03	26850	20230515	78.21	52600	-9.03	20240408	32200	48.60	20240205	52600	-9.03	20240408	26850	78.21	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
121	20240409	090610	54	100.00	KSQ150		반도체	N	N	N	N		N	48850	-1350	5	-2.69	744818950	15203	2.21	49050	49650	48500	65200	35200	50200	48990.22	32.16	0	2290	54200	52200	50600	48600	47000	53200	49600	115	15000	500	36140	50	1	22916042	11194	45.83	3.13	12	0.07	1066.00	15612.00	52600	20240408	-7.13	26850	20230515	81.94	52600	-7.13	20240408	32200	51.71	20240205	52600	-7.13	20240408	26850	81.94	20230515	1.29	N	084370	500	114 억		7369982	N	N	1771	N	01	N
122	20240408	160558	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	50200	250	2	0.50	34708370000	686703	56.11	50000	52600	49000	64900	35000	49950	50543.79	31.70	0	-98876	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	11504	47.09	3.22	12	3.00	1066.00	15612.00	52600	20240408	-4.56	26850	20230515	86.96	52600	-4.56	20240408	32200	55.90	20240205	52600	-4.56	20240408	26850	86.96	20230515	1.44	N	084370	500	114 억		7264505	N	N	1771	N	00	N
123	20240408	150602	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	49750	-200	5	-0.40	33065402550	653901	53.43	50000	52600	49000	64900	35000	49950	50566.37	31.70	0	-89198	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	50	1	22916042	11401	46.67	3.19	12	2.85	1066.00	15612.00	52600	20240408	-5.42	26850	20230515	85.29	52600	-5.42	20240408	32200	54.50	20240205	52600	-5.42	20240408	26850	85.29	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
124	20240408	140604	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	49400	-550	5	-1.10	30119410550	594635	48.59	50000	52600	49000	64900	35000	49950	50651.93	31.70	0	-75807	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	50	1	22916042	11321	46.34	3.16	12	2.59	1066.00	15612.00	52600	20240408	-6.08	26850	20230515	83.99	52600	-6.08	20240408	32200	53.42	20240205	52600	-6.08	20240408	26850	83.99	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
125	20240408	130601	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	50700	750	2	1.50	24041847400	472072	38.58	50000	52600	49950	64900	35000	49950	50928.35	31.70	0	-77440	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	11618	47.56	3.25	12	2.06	1066.00	15612.00	52600	20240408	-3.61	26850	20230515	88.83	52600	-3.61	20240408	32200	57.45	20240205	52600	-3.61	20240408	26850	88.83	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
126	20240408	120603	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	50500	550	2	1.10	22340083500	438621	35.84	50000	52600	49950	64900	35000	49950	50932.55	31.70	0	-70271	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	11573	47.37	3.23	12	1.91	1066.00	15612.00	52600	20240408	-3.99	26850	20230515	88.08	52600	-3.99	20240408	32200	56.83	20240205	52600	-3.99	20240408	26850	88.08	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
127	20240408	110605	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51500	1550	2	3.10	19998529400	392709	32.09	50000	52600	49950	64900	35000	49950	50924.55	31.70	0	-56842	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	11802	48.31	3.30	12	1.71	1066.00	15612.00	52600	20240408	-2.09	26850	20230515	91.81	52600	-2.09	20240408	32200	59.94	20240205	52600	-2.09	20240408	26850	91.81	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
128	20240408	100557	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	50300	350	2	0.70	14827414000	290993	23.78	50000	52600	49950	64900	35000	49950	50954.54	31.70	0	-42832	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	11527	47.19	3.22	12	1.27	1066.00	15612.00	52600	20240408	-4.37	26850	20230515	87.34	52600	-4.37	20240408	32200	56.21	20240205	52600	-4.37	20240408	26850	87.34	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
129	20240408	090603	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52400	2450	2	4.90	4405820900	86181	7.04	50000	52500	49950	64900	35000	49950	51122.89	31.70	0	-25932	53916	51932	48516	46532	43116	52925	47525	115	14950	500	35960	100	1	22916042	12008	49.16	3.36	12	0.38	1066.00	15612.00	52500	20240408	-0.19	26850	20230515	95.16	52500	-0.19	20240408	32200	62.73	20240205	52500	-0.19	20240408	26850	95.16	20230515	1.44	N	084370	500	114 억		7264505	N	N	1402	N	00	N
130	20240405	160604	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49950	3450	2	7.42	58275256100	1191261	151.66	45500	50500	45100	60400	32550	46500	48917.41	30.78	0	-61051	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11447	46.86	3.20	12	5.20	1066.00	15612.00	50500	20240405	-1.09	26850	20230515	86.03	50500	-1.09	20240405	32200	55.12	20240205	50500	-1.09	20240405	26850	86.03	20230515	1.48	N	084370	500	114 억		7052934	N	N	1402	N	00	N
131	20240405	150600	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49400	2900	2	6.24	55691767350	1139302	145.04	45500	50500	45100	60400	32550	46500	48882.44	30.78	0	-53157	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11321	46.34	3.16	12	4.97	1066.00	15612.00	50500	20240405	-2.18	26850	20230515	83.99	50500	-2.18	20240405	32200	53.42	20240205	50500	-2.18	20240405	26850	83.99	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
132	20240405	140559	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49500	3000	2	6.45	44948460150	923308	117.54	45500	49900	45100	60400	32550	46500	48682.07	30.78	0	-109253	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11343	46.44	3.17	12	4.03	1066.00	15612.00	49900	20240405	-0.80	26850	20230515	84.36	49900	-0.80	20240405	32200	53.73	20240205	49900	-0.80	20240405	26850	84.36	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
133	20240405	130559	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49550	3050	2	6.56	40206316050	827601	105.36	45500	49900	45100	60400	32550	46500	48581.86	30.78	0	-113924	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11355	46.48	3.17	12	3.61	1066.00	15612.00	49900	20240405	-0.70	26850	20230515	84.54	49900	-0.70	20240405	32200	53.88	20240205	49900	-0.70	20240405	26850	84.54	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
134	20240405	120559	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49600	3100	2	6.67	36249581900	747662	95.18	45500	49900	45100	60400	32550	46500	48484.02	30.78	0	-107035	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11366	46.53	3.18	12	3.26	1066.00	15612.00	49900	20240405	-0.60	26850	20230515	84.73	49900	-0.60	20240405	32200	54.04	20240205	49900	-0.60	20240405	26850	84.73	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
135	20240405	110603	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	48300	1800	2	3.87	29748777850	615824	78.40	45500	49800	45100	60400	32550	46500	48307.38	30.78	0	-95758	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11068	45.31	3.09	12	2.69	1066.00	15612.00	49800	20240405	-3.01	26850	20230515	79.89	49800	-3.01	20240405	32200	50.00	20240205	49800	-3.01	20240405	26850	79.89	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
136	20240405	100515	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	49300	2800	2	6.02	19150944650	399322	50.84	45500	49800	45100	60400	32550	46500	47958.79	30.78	0	-61845	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	11298	46.25	3.16	12	1.74	1066.00	15612.00	49800	20240405	-1.00	26850	20230515	83.61	49800	-1.00	20240405	32200	53.11	20240205	49800	-1.00	20240405	26850	83.61	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
137	20240405	090552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45950	-550	5	-1.18	1389219750	30426	3.87	45500	46350	45100	60400	32550	46500	45657.92	30.78	0	4588	49500	48000	45350	43850	41200	48750	44600	115	13900	500	33480	50	1	22916042	10530	43.11	2.94	12	0.13	1066.00	15612.00	47750	20231117	-3.77	26850	20230515	71.14	47000	-2.23	20240125	32200	42.70	20240205	47750	-3.77	20231117	26850	71.14	20230515	1.48	N	084370	500	114 억		7052934	N	N	5253	N	00	N
138	20240404	160553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	4600	2	10.98	35439239050	783726	304.73	42850	46850	42700	54400	29350	41900	45217.98	30.14	0	-40327	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10656	43.62	2.98	12	3.42	1066.00	15612.00	47750	20231117	-2.62	26850	20230515	73.18	47000	-1.06	20240125	32200	44.41	20240205	47750	-2.62	20231117	26850	73.18	20230515	1.47	N	084370	500	114 억		6906403	N	N	5253	N	00	N
139	20240404	150551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46650	4750	2	11.34	32744931950	726011	282.29	42850	46700	42700	54400	29350	41900	45103.22	30.14	0	-27636	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10690	43.76	2.99	12	3.17	1066.00	15612.00	47750	20231117	-2.30	26850	20230515	73.74	47000	-0.74	20240125	32200	44.88	20240205	47750	-2.30	20231117	26850	73.74	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
140	20240404	140552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	3700	2	8.83	24949250150	556747	216.48	42850	45900	42700	54400	29350	41900	44813.36	30.14	0	28602	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10450	42.78	2.92	12	2.43	1066.00	15612.00	47750	20231117	-4.50	26850	20230515	69.83	47000	-2.98	20240125	32200	41.61	20240205	47750	-4.50	20231117	26850	69.83	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
141	20240404	130546	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45150	3250	2	7.76	19645878400	440465	171.26	42850	45500	42700	54400	29350	41900	44603.54	30.14	0	47872	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10347	42.35	2.89	12	1.92	1066.00	15612.00	47750	20231117	-5.45	26850	20230515	68.16	47000	-3.94	20240125	32200	40.22	20240205	47750	-5.45	20231117	26850	68.16	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
142	20240404	120549	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45100	3200	2	7.64	17827724700	400189	155.60	42850	45500	42700	54400	29350	41900	44549.30	30.14	0	53639	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10335	42.31	2.89	12	1.75	1066.00	15612.00	47750	20231117	-5.55	26850	20230515	67.97	47000	-4.04	20240125	32200	40.06	20240205	47750	-5.55	20231117	26850	67.97	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
143	20240404	110551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	3000	2	7.16	13539098900	305322	118.72	42850	45100	42700	54400	29350	41900	44344.92	30.14	0	45897	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10289	42.12	2.88	12	1.33	1066.00	15612.00	47750	20231117	-5.97	26850	20230515	67.23	47000	-4.47	20240125	32200	39.44	20240205	47750	-5.97	20231117	26850	67.23	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
144	20240404	100551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	2600	2	6.21	9587273650	216809	84.30	42850	45100	42700	54400	29350	41900	44221.58	30.14	0	43314	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	10198	41.74	2.85	12	0.95	1066.00	15612.00	47750	20231117	-6.81	26850	20230515	65.74	47000	-5.32	20240125	32200	38.20	20240205	47750	-6.81	20231117	26850	65.74	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
145	20240404	090551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42950	1050	2	2.51	837485700	19474	7.57	42850	43300	42750	54400	29350	41900	43014.25	30.14	0	5522	44233	43066	42233	41066	40233	42650	40650	115	12500	500	30160	50	1	22916042	9842	40.29	2.75	12	0.08	1066.00	15612.00	47750	20231117	-10.05	26850	20230515	59.96	47000	-8.62	20240125	32200	33.39	20240205	47750	-10.05	20231117	26850	59.96	20230515	1.47	N	084370	500	114 억		6906403	N	N	11894	N	00	N
146	20240403	160551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41900	-350	5	-0.83	10777742650	256081	87.68	42400	43400	41400	54900	29600	42250	42087.32	30.28	0	-25413	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9602	39.31	2.68	12	1.12	1066.00	15612.00	47750	20231117	-12.25	26850	20230515	56.05	47000	-10.85	20240125	32200	30.12	20240205	47750	-12.25	20231117	26850	56.05	20230515	1.33	N	084370	500	114 억		6939913	N	N	11885	N	00	N
147	20240403	150549	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41600	-650	5	-1.54	9807809750	232879	79.74	42400	43400	41400	54900	29600	42250	42115.41	30.28	0	-18720	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9533	39.02	2.66	12	1.02	1066.00	15612.00	47750	20231117	-12.88	26850	20230515	54.93	47000	-11.49	20240125	32200	29.19	20240205	47750	-12.88	20231117	26850	54.93	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
148	20240403	140545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41850	-400	5	-0.95	8222341050	194877	66.73	42400	43400	41400	54900	29600	42250	42192.43	30.28	0	-11467	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9590	39.26	2.68	12	0.85	1066.00	15612.00	47750	20231117	-12.36	26850	20230515	55.87	47000	-10.96	20240125	32200	29.97	20240205	47750	-12.36	20231117	26850	55.87	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
149	20240403	130545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41750	-500	5	-1.18	7123745050	168593	57.73	42400	43400	41400	54900	29600	42250	42254.10	30.28	0	-6931	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9567	39.17	2.67	12	0.74	1066.00	15612.00	47750	20231117	-12.57	26850	20230515	55.49	47000	-11.17	20240125	32200	29.66	20240205	47750	-12.57	20231117	26850	55.49	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
150	20240403	120545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41700	-550	5	-1.30	6490979450	153460	52.55	42400	43400	41400	54900	29600	42250	42297.57	30.28	0	-7460	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9556	39.12	2.67	12	0.67	1066.00	15612.00	47750	20231117	-12.67	26850	20230515	55.31	47000	-11.28	20240125	32200	29.50	20240205	47750	-12.67	20231117	26850	55.31	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
151	20240403	110545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	41750	-500	5	-1.18	5472372050	129035	44.18	42400	43400	41400	54900	29600	42250	42410.13	30.28	0	1238	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9567	39.17	2.67	12	0.56	1066.00	15612.00	47750	20231117	-12.57	26850	20230515	55.49	47000	-11.17	20240125	32200	29.66	20240205	47750	-12.57	20231117	26850	55.49	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
152	20240403	100547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42150	-100	5	-0.24	4469132350	105102	35.99	42400	43400	41400	54900	29600	42250	42522.16	30.28	0	-2597	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9659	39.54	2.70	12	0.46	1066.00	15612.00	47750	20231117	-11.73	26850	20230515	56.98	47000	-10.32	20240125	32200	30.90	20240205	47750	-11.73	20231117	26850	56.98	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
153	20240403	090547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42000	-250	5	-0.59	603617050	14418	4.94	42400	42400	41400	54900	29600	42250	41862.40	30.28	0	-2767	45083	43666	42783	41366	40483	43225	40925	115	12650	500	30420	50	1	22916042	9625	39.40	2.69	12	0.06	1066.00	15612.00	47750	20231117	-12.04	26850	20230515	56.42	47000	-10.64	20240125	32200	30.43	20240205	47750	-12.04	20231117	26850	56.42	20230515	1.33	N	084370	500	114 억		6939913	N	N	483	N	00	N
154	20240402	160536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42250	100	2	0.24	12413866700	290728	75.81	42700	44200	41900	54700	29550	42150	42700.48	30.22	0	11835	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9682	39.63	2.71	12	1.27	1066.00	15612.00	47750	20231117	-11.52	26850	20230515	57.36	47000	-10.11	20240125	32200	31.21	20240205	47750	-11.52	20231117	26850	57.36	20230515	1.34	N	084370	500	114 억		6924881	N	N	483	N	00	N
155	20240402	150544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42150	0	3	0.00	11922126850	279085	72.77	42700	44200	41900	54700	29550	42150	42718.63	30.22	0	16189	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9659	39.54	2.70	12	1.22	1066.00	15612.00	47750	20231117	-11.73	26850	20230515	56.98	47000	-10.32	20240125	32200	30.90	20240205	47750	-11.73	20231117	26850	56.98	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
156	20240402	140546	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42250	100	2	0.24	10468670850	244541	63.76	42700	44200	42050	54700	29550	42150	42809.48	30.22	0	9370	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9682	39.63	2.71	12	1.07	1066.00	15612.00	47750	20231117	-11.52	26850	20230515	57.36	47000	-10.11	20240125	32200	31.21	20240205	47750	-11.52	20231117	26850	57.36	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
157	20240402	130537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42600	450	2	1.07	9613198250	224322	58.49	42700	44200	42150	54700	29550	42150	42854.47	30.22	0	11537	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9762	39.96	2.73	12	0.98	1066.00	15612.00	47750	20231117	-10.79	26850	20230515	58.66	47000	-9.36	20240125	32200	32.30	20240205	47750	-10.79	20231117	26850	58.66	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
158	20240402	120533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43000	850	2	2.02	8697314000	202866	52.90	42700	44200	42150	54700	29550	42150	42872.22	30.22	0	6610	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9854	40.34	2.75	12	0.89	1066.00	15612.00	47750	20231117	-9.95	26850	20230515	60.15	47000	-8.51	20240125	32200	33.54	20240205	47750	-9.95	20231117	26850	60.15	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
159	20240402	110539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42550	400	2	0.95	7824333450	182349	47.55	42700	44200	42150	54700	29550	42150	42908.57	30.22	0	10575	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9751	39.92	2.73	12	0.80	1066.00	15612.00	47750	20231117	-10.89	26850	20230515	58.47	47000	-9.47	20240125	32200	32.14	20240205	47750	-10.89	20231117	26850	58.47	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
160	20240402	100539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43250	1100	2	2.61	5800939100	134834	35.16	42700	44200	42200	54700	29550	42150	43022.83	30.22	0	14709	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	9911	40.57	2.77	12	0.59	1066.00	15612.00	47750	20231117	-9.42	26850	20230515	61.08	47000	-7.98	20240125	32200	34.32	20240205	47750	-9.42	20231117	26850	61.08	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
161	20240402	090540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43750	1600	2	3.80	1842388000	42317	11.03	42700	44200	42500	54700	29550	42150	43537.84	30.22	0	11878	45883	44016	42833	40966	39783	43425	40375	115	12550	500	30340	50	1	22916042	10026	41.04	2.80	12	0.18	1066.00	15612.00	47750	20231117	-8.38	26850	20230515	62.94	47000	-6.91	20240125	32200	35.87	20240205	47750	-8.38	20231117	26850	62.94	20230515	1.34	N	084370	500	114 억		6924881	N	N	1925	N	00	N
162	20240401	160536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42150	-1850	5	-4.20	16257896400	382657	102.46	44250	44700	41650	57200	30800	44000	42487.03	30.59	816	-98272	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9659	39.54	2.70	12	1.67	1066.00	15612.00	47750	20231117	-11.73	26850	20230515	56.98	47000	-10.32	20240125	32200	30.90	20240205	47750	-11.73	20231117	26850	56.98	20230515	1.35	N	084370	500	114 억		7010122	N	N	1925	N	00	N
163	20240401	150539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42250	-1750	5	-3.98	15509708900	364927	97.71	44250	44700	41650	57200	30800	44000	42500.83	30.59	816	-95493	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9682	39.63	2.71	12	1.59	1066.00	15612.00	47750	20231117	-11.52	26850	20230515	57.36	47000	-10.11	20240125	32200	31.21	20240205	47750	-11.52	20231117	26850	57.36	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
164	20240401	140535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42500	-1500	5	-3.41	13366413450	314513	84.21	44250	44700	41650	57200	30800	44000	42498.74	30.59	816	-76077	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9739	39.87	2.72	12	1.37	1066.00	15612.00	47750	20231117	-10.99	26850	20230515	58.29	47000	-9.57	20240125	32200	31.99	20240205	47750	-10.99	20231117	26850	58.29	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
165	20240401	130532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42150	-1850	5	-4.20	11808879750	277584	74.33	44250	44700	41650	57200	30800	44000	42541.62	30.59	816	-67027	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9659	39.54	2.70	12	1.21	1066.00	15612.00	47750	20231117	-11.73	26850	20230515	56.98	47000	-10.32	20240125	32200	30.90	20240205	47750	-11.73	20231117	26850	56.98	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
166	20240401	120538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42200	-1800	5	-4.09	10812630300	253980	68.01	44250	44700	41650	57200	30800	44000	42572.73	30.59	816	-57660	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9671	39.59	2.70	12	1.11	1066.00	15612.00	47750	20231117	-11.62	26850	20230515	57.17	47000	-10.21	20240125	32200	31.06	20240205	47750	-11.62	20231117	26850	57.17	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
167	20240401	110536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42050	-1950	5	-4.43	8475261700	198266	53.09	44250	44700	42050	57200	30800	44000	42746.89	30.59	816	-43851	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9636	39.45	2.69	12	0.87	1066.00	15612.00	47750	20231117	-11.94	26850	20230515	56.61	47000	-10.53	20240125	32200	30.59	20240205	47750	-11.94	20231117	26850	56.61	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
168	20240401	100533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	42750	-1250	5	-2.84	5872449400	136782	36.62	44250	44700	42250	57200	30800	44000	42932.87	30.59	816	-25602	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9797	40.10	2.74	12	0.60	1066.00	15612.00	47750	20231117	-10.47	26850	20230515	59.22	47000	-9.04	20240125	32200	32.76	20240205	47750	-10.47	20231117	26850	59.22	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N
169	20240401	090535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43150	-850	5	-1.93	1012570400	23199	6.21	44250	44700	42800	57200	30800	44000	43647.08	30.59	816	-4923	45833	44916	43783	42866	41733	45375	43325	115	13200	500	31680	50	1	22916042	9888	40.48	2.76	12	0.10	1066.00	15612.00	47750	20231117	-9.63	26850	20230515	60.71	47000	-8.19	20240125	32200	34.01	20240205	47750	-9.63	20231117	26850	60.71	20230515	1.35	N	084370	500	114 억		7010122	N	N	1700	N	00	N