KissMeData/084850/price/prices-20240201.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	20240229	160644	57	100.00	KSQ150		반도체	N	N	N	N		N	21200	-200	5	-0.93	1130025650	54082	83.58	21200	21350	20550	27800	15000	21400	20894.67	3.11	0	10194	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4809	-22.60	1.91	12	0.24	-938.00	11124.00	30500	20231226	-30.49	19420	20230726	9.17	30200	-29.80	20240109	20550	3.16	20240229	30500	-30.49	20231226	19420	9.17	20230726	0.25	N	084850	500	115 억		704861	N	N	774	N	00	N
3	20240229	150647	57	100.00	KSQ150		반도체	N	N	N	N		N	20950	-450	5	-2.10	1092392600	52298	80.82	21200	21350	20550	27800	15000	21400	20887.85	3.11	0	9730	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4752	-22.33	1.88	12	0.23	-938.00	11124.00	30500	20231226	-31.31	19420	20230726	7.88	30200	-30.63	20240109	20550	1.95	20240229	30500	-31.31	20231226	19420	7.88	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
4	20240229	140649	57	100.00	KSQ150		반도체	N	N	N	N		N	21000	-400	5	-1.87	908003100	43555	67.31	21200	21350	20550	27800	15000	21400	20847.28	3.11	0	9721	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4763	-22.39	1.89	12	0.19	-938.00	11124.00	30500	20231226	-31.15	19420	20230726	8.14	30200	-30.46	20240109	20550	2.19	20240229	30500	-31.15	20231226	19420	8.14	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
5	20240229	130645	57	100.00	KSQ150		반도체	N	N	N	N		N	21050	-350	5	-1.64	836766200	40167	62.07	21200	21350	20550	27800	15000	21400	20832.18	3.11	0	9077	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4775	-22.44	1.89	12	0.18	-938.00	11124.00	30500	20231226	-30.98	19420	20230726	8.39	30200	-30.30	20240109	20550	2.43	20240229	30500	-30.98	20231226	19420	8.39	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
6	20240229	120646	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-500	5	-2.34	790855650	37986	58.70	21200	21350	20550	27800	15000	21400	20819.66	3.11	0	8845	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4741	-22.28	1.88	12	0.17	-938.00	11124.00	30500	20231226	-31.48	19420	20230726	7.62	30200	-30.79	20240109	20550	1.70	20240229	30500	-31.48	20231226	19420	7.62	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
7	20240229	110647	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-500	5	-2.34	691588200	33224	51.34	21200	21350	20550	27800	15000	21400	20815.92	3.11	0	5667	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4741	-22.28	1.88	12	0.15	-938.00	11124.00	30500	20231226	-31.48	19420	20230726	7.62	30200	-30.79	20240109	20550	1.70	20240229	30500	-31.48	20231226	19420	7.62	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
8	20240229	100647	57	100.00	KSQ150		반도체	N	N	N	N		N	20800	-600	5	-2.80	498269400	23973	37.05	21200	21250	20550	27800	15000	21400	20784.61	3.11	0	1326	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4718	-22.17	1.87	12	0.11	-938.00	11124.00	30500	20231226	-31.80	19420	20230726	7.11	30200	-31.13	20240109	20550	1.22	20240229	30500	-31.80	20231226	19420	7.11	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
9	20240229	090646	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-500	5	-2.34	30400750	1444	2.23	21200	21200	20900	27800	15000	21400	21053.15	3.11	0	-810	22600	22000	21400	20800	20200	21700	20500	116	6400	500	14980	50	1	22682934	4741	-22.28	1.88	12	0.01	-938.00	11124.00	30500	20231226	-31.48	19420	20230726	7.62	30200	-30.79	20240109	20800	0.48	20240228	30500	-31.48	20231226	19420	7.62	20230726	0.25	N	084850	500	115 억		704861	N	N	529	N	00	N
10	20240228	160608	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-350	5	-1.61	1374317750	64493	160.49	21850	22000	20800	28250	15250	21750	21309.55	3.06	0	-8996	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4854	-22.81	1.92	12	0.28	-938.00	11124.00	30500	20231226	-29.84	19420	20230726	10.20	30200	-29.14	20240109	20800	2.88	20240228	30500	-29.84	20231226	19420	10.20	20230726	0.26	N	084850	500	115 억		693535	N	N	528	N	00	N
11	20240228	150608	57	100.00	KSQ150		반도체	N	N	N	N		N	21300	-450	5	-2.07	1327186350	62290	155.01	21850	22000	20800	28250	15250	21750	21306.57	3.06	0	-8314	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4831	-22.71	1.91	12	0.27	-938.00	11124.00	30500	20231226	-30.16	19420	20230726	9.68	30200	-29.47	20240109	20800	2.40	20240228	30500	-30.16	20231226	19420	9.68	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
12	20240228	140647	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-350	5	-1.61	1206022250	56630	140.93	21850	22000	20800	28250	15250	21750	21296.53	3.06	0	-7569	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4854	-22.81	1.92	12	0.25	-938.00	11124.00	30500	20231226	-29.84	19420	20230726	10.20	30200	-29.14	20240109	20800	2.88	20240228	30500	-29.84	20231226	19420	10.20	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
13	20240228	130646	57	100.00	KSQ150		반도체	N	N	N	N		N	20900	-850	5	-3.91	984675900	46171	114.90	21850	22000	20800	28250	15250	21750	21326.72	3.06	0	-5961	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4741	-22.28	1.88	12	0.20	-938.00	11124.00	30500	20231226	-31.48	19420	20230726	7.62	30200	-30.79	20240109	20800	0.48	20240228	30500	-31.48	20231226	19420	7.62	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
14	20240228	120647	57	100.00	KSQ150		반도체	N	N	N	N		N	21100	-650	5	-2.99	681559050	31682	78.84	21850	22000	21050	28250	15250	21750	21512.50	3.06	0	-4899	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4786	-22.49	1.90	12	0.14	-938.00	11124.00	30500	20231226	-30.82	19420	20230726	8.65	30200	-30.13	20240109	21050	0.24	20240228	30500	-30.82	20231226	19420	8.65	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
15	20240228	110618	57	100.00	KSQ150		반도체	N	N	N	N		N	21500	-250	5	-1.15	369693950	17011	42.33	21850	22000	21500	28250	15250	21750	21732.64	3.06	0	-2313	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4877	-22.92	1.93	12	0.07	-938.00	11124.00	30500	20231226	-29.51	19420	20230726	10.71	30200	-28.81	20240109	21500	0.00	20240228	30500	-29.51	20231226	19420	10.71	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
16	20240228	100644	57	100.00	KSQ150		반도체	N	N	N	N		N	21700	-50	5	-0.23	187972000	8611	21.43	21850	22000	21700	28250	15250	21750	21829.29	3.06	0	1253	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4922	-23.13	1.95	12	0.04	-938.00	11124.00	30500	20231226	-28.85	19420	20230726	11.74	30200	-28.15	20240109	21700	0.00	20240228	30500	-28.85	20231226	19420	11.74	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
17	20240228	090647	57	100.00	KSQ150		반도체	N	N	N	N		N	22000	250	2	1.15	54321650	2484	6.18	21850	22000	21750	28250	15250	21750	21868.62	3.06	0	562	22683	22216	21983	21516	21283	22100	21400	116	6500	500	15220	50	1	22682934	4990	-23.45	1.98	12	0.01	-938.00	11124.00	30500	20231226	-27.87	19420	20230726	13.29	30200	-27.15	20240109	21750	1.15	20240228	30500	-27.87	20231226	19420	13.29	20230726	0.26	N	084850	500	115 억		693535	N	N	317	N	00	N
18	20240227	160645	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	-700	5	-3.12	879473650	40128	190.32	22450	22450	21750	29150	15750	22450	21916.65	3.00	0	10152	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4934	-23.19	1.96	12	0.18	-938.00	11124.00	30500	20231226	-28.69	19420	20230726	12.00	30200	-27.98	20240109	21750	0.00	20240227	30500	-28.69	20231226	19420	12.00	20230726	0.26	N	084850	500	115 억		680955	N	N	317	N	00	N
19	20240227	150647	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	-550	5	-2.45	834891600	38087	180.64	22450	22450	21750	29150	15750	22450	21920.51	3.00	0	9430	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4968	-23.35	1.97	12	0.17	-938.00	11124.00	30500	20231226	-28.20	19420	20230726	12.77	30200	-27.48	20240109	21750	0.69	20240227	30500	-28.20	20231226	19420	12.77	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
20	20240227	140644	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-500	5	-2.23	658529950	30010	142.34	22450	22450	21750	29150	15750	22450	21943.51	3.00	0	7991	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4979	-23.40	1.97	12	0.13	-938.00	11124.00	30500	20231226	-28.03	19420	20230726	13.03	30200	-27.32	20240109	21750	0.92	20240227	30500	-28.03	20231226	19420	13.03	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
21	20240227	130607	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	-550	5	-2.45	540919150	24645	116.89	22450	22450	21750	29150	15750	22450	21948.23	3.00	0	5640	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4968	-23.35	1.97	12	0.11	-938.00	11124.00	30500	20231226	-28.20	19420	20230726	12.77	30200	-27.48	20240109	21750	0.69	20240227	30500	-28.20	20231226	19420	12.77	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
22	20240227	120648	57	100.00	KSQ150		반도체	N	N	N	N		N	21850	-600	5	-2.67	412015150	18769	89.02	22450	22450	21750	29150	15750	22450	21951.63	3.00	0	3416	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4956	-23.29	1.96	12	0.08	-938.00	11124.00	30500	20231226	-28.36	19420	20230726	12.51	30200	-27.65	20240109	21750	0.46	20240227	30500	-28.36	20231226	19420	12.51	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
23	20240227	110646	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	-550	5	-2.45	278600800	12671	60.10	22450	22450	21750	29150	15750	22450	21986.91	3.00	0	1604	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4968	-23.35	1.97	12	0.06	-938.00	11124.00	30500	20231226	-28.20	19420	20230726	12.77	30200	-27.48	20240109	21750	0.69	20240227	30500	-28.20	20231226	19420	12.77	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
24	20240227	100642	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-500	5	-2.23	173324600	7893	37.44	22450	22450	21750	29150	15750	22450	21958.66	3.00	0	1078	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4979	-23.40	1.97	12	0.03	-938.00	11124.00	30500	20231226	-28.03	19420	20230726	13.03	30200	-27.32	20240109	21750	0.92	20240227	30500	-28.03	20231226	19420	13.03	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
25	20240227	090645	57	100.00	KSQ150		반도체	N	N	N	N		N	22000	-450	5	-2.00	13519600	611	2.90	22450	22450	22000	29150	15750	22450	22121.63	3.00	0	-32	23016	22732	22366	22082	21716	22775	22125	116	6700	500	15710	50	1	22682934	4990	-23.45	1.98	12	0.00	-938.00	11124.00	30500	20231226	-27.87	19420	20230726	13.29	30200	-27.15	20240109	22000	0.00	20240227	30500	-27.87	20231226	19420	13.29	20230726	0.26	N	084850	500	115 억		680955	N	N	266	N	00	N
26	20240226	160643	57	100.00	KSQ150		반도체	N	N	N	N		N	22450	-350	5	-1.54	469363600	21042	86.09	22450	22650	22000	29600	16000	22800	22305.95	2.98	0	4043	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5092	-23.93	2.02	12	0.09	-938.00	11124.00	30500	20231226	-26.39	19420	20230726	15.60	30200	-25.66	20240109	22000	2.05	20240226	30500	-26.39	20231226	19420	15.60	20230726	0.27	N	084850	500	115 억		675456	N	N	266	N	00	N
27	20240226	150641	57	100.00	KSQ150		반도체	N	N	N	N		N	22300	-500	5	-2.19	444937200	19951	81.63	22450	22650	22000	29600	16000	22800	22301.47	2.98	0	3719	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5058	-23.77	2.00	12	0.09	-938.00	11124.00	30500	20231226	-26.89	19420	20230726	14.83	30200	-26.16	20240109	22000	1.36	20240226	30500	-26.89	20231226	19420	14.83	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
28	20240226	140641	57	100.00	KSQ150		반도체	N	N	N	N		N	22350	-450	5	-1.97	357964800	16042	65.64	22450	22650	22000	29600	16000	22800	22314.19	2.98	0	2476	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5070	-23.83	2.01	12	0.07	-938.00	11124.00	30500	20231226	-26.72	19420	20230726	15.09	30200	-25.99	20240109	22000	1.59	20240226	30500	-26.72	20231226	19420	15.09	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
29	20240226	130637	57	100.00	KSQ150		반도체	N	N	N	N		N	22450	-350	5	-1.54	333954750	14970	61.25	22450	22650	22000	29600	16000	22800	22308.23	2.98	0	2603	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5092	-23.93	2.02	12	0.07	-938.00	11124.00	30500	20231226	-26.39	19420	20230726	15.60	30200	-25.66	20240109	22000	2.05	20240226	30500	-26.39	20231226	19420	15.60	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
30	20240226	120637	57	100.00	KSQ150		반도체	N	N	N	N		N	22550	-250	5	-1.10	306432000	13745	56.24	22450	22650	22000	29600	16000	22800	22294.03	2.98	0	2832	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5115	-24.04	2.03	12	0.06	-938.00	11124.00	30500	20231226	-26.07	19420	20230726	16.12	30200	-25.33	20240109	22000	2.50	20240226	30500	-26.07	20231226	19420	16.12	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
31	20240226	110636	57	100.00	KSQ150		반도체	N	N	N	N		N	22650	-150	5	-0.66	299941050	13457	55.06	22450	22650	22000	29600	16000	22800	22288.81	2.98	0	2788	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5138	-24.15	2.04	12	0.06	-938.00	11124.00	30500	20231226	-25.74	19420	20230726	16.63	30200	-25.00	20240109	22000	2.95	20240226	30500	-25.74	20231226	19420	16.63	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
32	20240226	100633	57	100.00	KSQ150		반도체	N	N	N	N		N	22300	-500	5	-2.19	249265600	11192	45.79	22450	22650	22000	29600	16000	22800	22271.72	2.98	0	2221	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5058	-23.77	2.00	12	0.05	-938.00	11124.00	30500	20231226	-26.89	19420	20230726	14.83	30200	-26.16	20240109	22000	1.36	20240226	30500	-26.89	20231226	19420	14.83	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
33	20240226	090634	57	100.00	KSQ150		반도체	N	N	N	N		N	22100	-700	5	-3.07	138269550	6244	25.55	22450	22450	22000	29600	16000	22800	22144.28	2.98	0	532	23666	23232	22966	22532	22266	23100	22400	116	6800	500	15960	50	1	22682934	5013	-23.56	1.99	12	0.03	-938.00	11124.00	30500	20231226	-27.54	19420	20230726	13.80	30200	-26.82	20240109	22000	0.45	20240226	30500	-27.54	20231226	19420	13.80	20230726	0.27	N	084850	500	115 억		675456	N	N	421	N	00	N
34	20240223	160634	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	-500	5	-2.15	556567200	24283	93.25	23400	23400	22700	30250	16350	23300	22919.25	2.96	0	590	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5172	-24.31	2.05	12	0.11	-938.00	11124.00	30500	20231226	-25.25	19420	20230726	17.40	30200	-24.50	20240109	22600	0.88	20240214	30500	-25.25	20231226	19420	17.40	20230726	0.27	N	084850	500	115 억		671454	N	N	421	N	00	N
35	20240223	150630	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	-500	5	-2.15	496137400	21629	83.05	23400	23400	22700	30250	16350	23300	22937.69	2.96	0	885	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5172	-24.31	2.05	12	0.10	-938.00	11124.00	30500	20231226	-25.25	19420	20230726	17.40	30200	-24.50	20240109	22600	0.88	20240214	30500	-25.25	20231226	19420	17.40	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
36	20240223	140632	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-450	5	-1.93	445752850	19422	74.58	23400	23400	22700	30250	16350	23300	22950.02	2.96	0	1199	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5183	-24.36	2.05	12	0.09	-938.00	11124.00	30500	20231226	-25.08	19420	20230726	17.66	30200	-24.34	20240109	22600	1.11	20240214	30500	-25.08	20231226	19420	17.66	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
37	20240223	130630	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-450	5	-1.93	275022750	11930	45.81	23400	23400	22750	30250	16350	23300	23052.00	2.96	0	-2805	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5183	-24.36	2.05	12	0.05	-938.00	11124.00	30500	20231226	-25.08	19420	20230726	17.66	30200	-24.34	20240109	22600	1.11	20240214	30500	-25.08	20231226	19420	17.66	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
38	20240223	120631	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-350	5	-1.50	204438800	8843	33.96	23400	23400	22950	30250	16350	23300	23117.68	2.96	0	-2139	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5206	-24.47	2.06	12	0.04	-938.00	11124.00	30500	20231226	-24.75	19420	20230726	18.18	30200	-24.01	20240109	22600	1.55	20240214	30500	-24.75	20231226	19420	18.18	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
39	20240223	110626	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	-250	5	-1.07	168072200	7262	27.89	23400	23400	23000	30250	16350	23300	23142.98	2.96	0	-2148	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5228	-24.57	2.07	12	0.03	-938.00	11124.00	30500	20231226	-24.43	19420	20230726	18.69	30200	-23.68	20240109	22600	1.99	20240214	30500	-24.43	20231226	19420	18.69	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
40	20240223	100625	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	-250	5	-1.07	115800400	4994	19.18	23400	23400	23050	30250	16350	23300	23186.77	2.96	0	-2227	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5228	-24.57	2.07	12	0.02	-938.00	11124.00	30500	20231226	-24.43	19420	20230726	18.69	30200	-23.68	20240109	22600	1.99	20240214	30500	-24.43	20231226	19420	18.69	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
41	20240223	090629	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-50	5	-0.21	36593500	1570	6.03	23400	23400	23100	30250	16350	23300	23308.22	2.96	0	-1220	24033	23666	23333	22966	22633	23850	23150	116	6950	500	16310	50	1	22682934	5274	-24.79	2.09	12	0.01	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		671454	N	N	341	N	00	N
42	20240222	160620	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	250	2	1.08	599183100	25688	158.41	23100	23700	23000	29950	16150	23050	23325.41	2.94	0	4601	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5285	-24.84	2.09	12	0.11	-938.00	11124.00	30500	20231226	-23.61	19420	20230726	19.98	30200	-22.85	20240109	22600	3.10	20240214	30500	-23.61	20231226	19420	19.98	20230726	0.27	N	084850	500	115 억		666557	N	N	341	N	00	N
43	20240222	150629	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	200	2	0.87	549275300	23542	145.18	23100	23700	23000	29950	16150	23050	23331.72	2.94	0	4304	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5274	-24.79	2.09	12	0.10	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
44	20240222	140626	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	200	2	0.87	446321200	19118	117.90	23100	23700	23000	29950	16150	23050	23345.60	2.94	0	2233	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5274	-24.79	2.09	12	0.08	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
45	20240222	130615	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	350	2	1.52	381904500	16353	100.84	23100	23700	23000	29950	16150	23050	23353.79	2.94	0	1936	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5308	-24.95	2.10	12	0.07	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
46	20240222	120625	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	350	2	1.52	367518200	15739	97.06	23100	23700	23000	29950	16150	23050	23350.80	2.94	0	2074	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5308	-24.95	2.10	12	0.07	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
47	20240222	110621	57	100.00	KSQ150		반도체	N	N	N	N		N	23550	500	2	2.17	343103350	14696	90.63	23100	23700	23000	29950	16150	23050	23346.72	2.94	0	2270	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5342	-25.11	2.12	12	0.06	-938.00	11124.00	30500	20231226	-22.79	19420	20230726	21.27	30200	-22.02	20240109	22600	4.20	20240214	30500	-22.79	20231226	19420	21.27	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
48	20240222	100616	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	150	2	0.65	182442700	7858	48.46	23100	23500	23000	29950	16150	23050	23217.45	2.94	0	2121	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5262	-24.73	2.09	12	0.03	-938.00	11124.00	30500	20231226	-23.93	19420	20230726	19.46	30200	-23.18	20240109	22600	2.65	20240214	30500	-23.93	20231226	19420	19.46	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
49	20240222	090626	57	100.00	KSQ150		반도체	N	N	N	N		N	23350	300	2	1.30	14684550	630	3.89	23100	23350	23100	29950	16150	23050	23308.81	2.94	0	183	23716	23382	23166	22832	22616	23275	22725	116	6900	500	16130	50	1	22682934	5296	-24.89	2.10	12	0.00	-938.00	11124.00	30500	20231226	-23.44	19420	20230726	20.24	30200	-22.68	20240109	22600	3.32	20240214	30500	-23.44	20231226	19420	20.24	20230726	0.27	N	084850	500	115 억		666557	N	N	510	N	00	N
50	20240221	160620	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	-450	5	-1.91	375035550	16190	83.04	23300	23500	22950	30550	16450	23500	23168.30	2.92	0	-183	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5228	-24.57	2.07	12	0.07	-938.00	11124.00	30500	20231226	-24.43	19420	20230726	18.69	30200	-23.68	20240109	22600	1.99	20240214	30500	-24.43	20231226	19420	18.69	20230726	0.27	N	084850	500	115 억		663404	N	N	510	N	00	N
51	20240221	150615	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	-400	5	-1.70	339907300	14667	75.23	23300	23500	22950	30550	16450	23500	23174.97	2.92	0	-126	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5240	-24.63	2.08	12	0.06	-938.00	11124.00	30500	20231226	-24.26	19420	20230726	18.95	30200	-23.51	20240109	22600	2.21	20240214	30500	-24.26	20231226	19420	18.95	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
52	20240221	140617	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-350	5	-1.49	299377050	12915	66.24	23300	23500	22950	30550	16450	23500	23180.57	2.92	0	833	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5251	-24.68	2.08	12	0.06	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
53	20240221	130618	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	-200	5	-0.85	276395250	11926	61.17	23300	23500	22950	30550	16450	23500	23175.86	2.92	0	898	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5285	-24.84	2.09	12	0.05	-938.00	11124.00	30500	20231226	-23.61	19420	20230726	19.98	30200	-22.85	20240109	22600	3.10	20240214	30500	-23.61	20231226	19420	19.98	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
54	20240221	120616	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-250	5	-1.06	252854450	10913	55.97	23300	23500	22950	30550	16450	23500	23170.02	2.92	0	904	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5274	-24.79	2.09	12	0.05	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
55	20240221	110623	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	-50	5	-0.21	233095100	10068	51.64	23300	23500	22950	30550	16450	23500	23152.08	2.92	0	801	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5319	-25.00	2.11	12	0.04	-938.00	11124.00	30500	20231226	-23.11	19420	20230726	20.75	30200	-22.35	20240109	22600	3.76	20240214	30500	-23.11	20231226	19420	20.75	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
56	20240221	100615	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-350	5	-1.49	145780850	6312	32.37	23300	23300	22950	30550	16450	23500	23095.83	2.92	0	-1238	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5251	-24.68	2.08	12	0.03	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
57	20240221	090614	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-350	5	-1.49	38312850	1654	8.48	23300	23300	23050	30550	16450	23500	23163.75	2.92	0	-117	23966	23732	23366	23132	22766	23850	23250	116	7050	500	16450	50	1	22682934	5251	-24.68	2.08	12	0.01	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.27	N	084850	500	115 억		663404	N	N	642	N	00	N
58	20240220	160609	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	150	2	0.64	454207500	19496	121.40	23350	23600	23000	30350	16350	23350	23297.46	2.92	0	-2562	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5330	-25.05	2.11	12	0.09	-938.00	11124.00	30500	20231226	-22.95	19420	20230726	21.01	30200	-22.19	20240109	22600	3.98	20240214	30500	-22.95	20231226	19420	21.01	20230726	0.26	N	084850	500	115 억		663222	N	N	642	N	00	N
59	20240220	150612	57	100.00	KSQ150		반도체	N	N	N	N		N	23350	0	3	0.00	433012450	18590	115.76	23350	23600	23000	30350	16350	23350	23292.76	2.92	0	-2621	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5296	-24.89	2.10	12	0.08	-938.00	11124.00	30500	20231226	-23.44	19420	20230726	20.24	30200	-22.68	20240109	22600	3.32	20240214	30500	-23.44	20231226	19420	20.24	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
60	20240220	140613	57	100.00	KSQ150		반도체	N	N	N	N		N	23550	200	2	0.86	393172000	16891	105.18	23350	23600	23000	30350	16350	23350	23277.01	2.92	0	-2142	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5342	-25.11	2.12	12	0.07	-938.00	11124.00	30500	20231226	-22.79	19420	20230726	21.27	30200	-22.02	20240109	22600	4.20	20240214	30500	-22.79	20231226	19420	21.27	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
61	20240220	130613	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	50	2	0.21	343578050	14781	92.04	23350	23550	23000	30350	16350	23350	23244.57	2.92	0	-3336	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5308	-24.95	2.10	12	0.07	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
62	20240220	120609	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	150	2	0.64	317793100	13680	85.19	23350	23550	23000	30350	16350	23350	23230.49	2.92	0	-3345	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5330	-25.05	2.11	12	0.06	-938.00	11124.00	30500	20231226	-22.95	19420	20230726	21.01	30200	-22.19	20240109	22600	3.98	20240214	30500	-22.95	20231226	19420	21.01	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
63	20240220	110609	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	50	2	0.21	294247900	12677	78.94	23350	23550	23000	30350	16350	23350	23211.16	2.92	0	-3399	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5308	-24.95	2.10	12	0.06	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
64	20240220	100600	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-200	5	-0.86	185248000	8011	49.88	23350	23550	23000	30350	16350	23350	23124.20	2.92	0	-2343	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5251	-24.68	2.08	12	0.04	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
65	20240220	090615	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	-250	5	-1.07	24571300	1060	6.60	23350	23550	23050	30350	16350	23350	23180.47	2.92	0	-612	24050	23700	23450	23100	22850	23575	22975	116	7000	500	16340	50	1	22682934	5240	-24.63	2.08	12	0.00	-938.00	11124.00	30500	20231226	-24.26	19420	20230726	18.95	30200	-23.51	20240109	22600	2.21	20240214	30500	-24.26	20231226	19420	18.95	20230726	0.26	N	084850	500	115 억		663222	N	N	236	N	00	N
66	20240219	160611	57	100.00	KSQ150		반도체	N	N	N	N		N	23350	50	2	0.21	376473150	16050	76.65	23450	23800	23200	30250	16350	23300	23456.27	2.92	0	113	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5296	-24.89	2.10	12	0.07	-938.00	11124.00	30500	20231226	-23.44	19420	20230726	20.24	30200	-22.68	20240109	22600	3.32	20240214	30500	-23.44	20231226	19420	20.24	20230726	0.27	N	084850	500	115 억		663125	N	N	236	N	00	N
67	20240219	150616	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-50	5	-0.21	361308450	15399	73.55	23450	23800	23200	30250	16350	23300	23463.11	2.92	0	215	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5274	-24.79	2.09	12	0.07	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
68	20240219	140614	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-50	5	-0.21	278250500	11823	56.47	23450	23800	23250	30250	16350	23300	23534.68	2.92	0	-256	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5274	-24.79	2.09	12	0.05	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
69	20240219	130614	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	100	2	0.43	222468250	9429	45.03	23450	23800	23250	30250	16350	23300	23594.04	2.92	0	-60	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5308	-24.95	2.10	12	0.04	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
70	20240219	120613	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	200	2	0.86	195690300	8289	39.59	23450	23800	23250	30250	16350	23300	23608.43	2.92	0	604	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5330	-25.05	2.11	12	0.04	-938.00	11124.00	30500	20231226	-22.95	19420	20230726	21.01	30200	-22.19	20240109	22600	3.98	20240214	30500	-22.95	20231226	19420	21.01	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
71	20240219	110612	57	100.00	KSQ150		반도체	N	N	N	N		N	23650	350	2	1.50	167681250	7100	33.91	23450	23800	23250	30250	16350	23300	23617.08	2.92	0	907	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5365	-25.21	2.13	12	0.03	-938.00	11124.00	30500	20231226	-22.46	19420	20230726	21.78	30200	-21.69	20240109	22600	4.65	20240214	30500	-22.46	20231226	19420	21.78	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
72	20240219	100607	57	100.00	KSQ150		반도체	N	N	N	N		N	23750	450	2	1.93	104649050	4440	21.21	23450	23800	23250	30250	16350	23300	23569.61	2.92	0	985	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5387	-25.32	2.14	12	0.02	-938.00	11124.00	30500	20231226	-22.13	19420	20230726	22.30	30200	-21.36	20240109	22600	5.09	20240214	30500	-22.13	20231226	19420	22.30	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
73	20240219	090608	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	150	2	0.64	17262700	740	3.53	23450	23450	23250	30250	16350	23300	23327.97	2.92	0	268	24266	23782	23416	22932	22566	23600	22750	116	6950	500	16310	50	1	22682934	5319	-25.00	2.11	12	0.00	-938.00	11124.00	30500	20231226	-23.11	19420	20230726	20.75	30200	-22.35	20240109	22600	3.76	20240214	30500	-23.11	20231226	19420	20.75	20230726	0.27	N	084850	500	115 억		663125	N	N	120	N	00	N
74	20240216	160606	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	-250	5	-1.06	484274500	20839	66.43	23600	23900	23050	30600	16500	23550	23238.77	2.93	0	-6802	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5285	-24.84	2.09	12	0.09	-938.00	11124.00	30500	20231226	-23.61	19420	20230726	19.98	30200	-22.85	20240109	22600	3.10	20240214	30500	-23.61	20231226	19420	19.98	20230726	0.26	N	084850	500	115 억		663673	N	N	120	N	00	N
75	20240216	150610	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-350	5	-1.49	457033400	19666	62.69	23600	23900	23050	30600	16500	23550	23239.77	2.93	0	-6573	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5262	-24.73	2.09	12	0.09	-938.00	11124.00	30500	20231226	-23.93	19420	20230726	19.46	30200	-23.18	20240109	22600	2.65	20240214	30500	-23.93	20231226	19420	19.46	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
76	20240216	140613	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-300	5	-1.27	305342700	13113	41.80	23600	23900	23050	30600	16500	23550	23285.50	2.93	0	-5135	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5274	-24.79	2.09	12	0.06	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
77	20240216	130607	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-300	5	-1.27	269631700	11578	36.91	23600	23900	23050	30600	16500	23550	23288.28	2.93	0	-5020	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5274	-24.79	2.09	12	0.05	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
78	20240216	120608	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-400	5	-1.70	242752150	10420	33.22	23600	23900	23050	30600	16500	23550	23296.75	2.93	0	-4683	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5251	-24.68	2.08	12	0.05	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
79	20240216	110616	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-300	5	-1.27	165101150	7074	22.55	23600	23900	23050	30600	16500	23550	23339.15	2.93	0	-3534	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5274	-24.79	2.09	12	0.03	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
80	20240216	100608	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-350	5	-1.49	97896700	4169	13.29	23600	23900	23100	30600	16500	23550	23482.06	2.93	0	-2632	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5262	-24.73	2.09	12	0.02	-938.00	11124.00	30500	20231226	-23.93	19420	20230726	19.46	30200	-23.18	20240109	22600	2.65	20240214	30500	-23.93	20231226	19420	19.46	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
81	20240216	090601	57	100.00	KSQ150		반도체	N	N	N	N		N	23750	200	2	0.85	17276450	731	2.33	23600	23900	23350	30600	16500	23550	23633.99	2.93	0	-653	24150	23850	23400	23100	22650	24000	23250	116	7050	500	16480	50	1	22682934	5387	-25.32	2.14	12	0.00	-938.00	11124.00	30500	20231226	-22.13	19420	20230726	22.30	30200	-21.36	20240109	22600	5.09	20240214	30500	-22.13	20231226	19420	22.30	20230726	0.26	N	084850	500	115 억		663673	N	N	466	N	00	N
82	20240215	160605	57	100.00	KSQ150		반도체	N	N	N	N		N	23550	300	2	1.29	730788350	31157	123.22	23350	23700	22950	30200	16300	23250	23455.00	2.94	0	-10120	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5342	-25.11	2.12	12	0.14	-938.00	11124.00	30500	20231226	-22.79	19420	20230726	21.27	30200	-22.02	20240109	22600	4.20	20240214	30500	-22.79	20231226	19420	21.27	20230726	0.27	N	084850	500	115 억		666497	N	N	466	N	00	N
83	20240215	150608	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	150	2	0.65	633324750	27013	106.83	23350	23700	22950	30200	16300	23250	23445.18	2.94	0	-7137	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5308	-24.95	2.10	12	0.12	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22600	3.54	20240214	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
84	20240215	140604	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	250	2	1.08	532420850	22725	89.87	23350	23700	22950	30200	16300	23250	23428.86	2.94	0	-5392	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5330	-25.05	2.11	12	0.10	-938.00	11124.00	30500	20231226	-22.95	19420	20230726	21.01	30200	-22.19	20240109	22600	3.98	20240214	30500	-22.95	20231226	19420	21.01	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
85	20240215	130600	57	100.00	KSQ150		반도체	N	N	N	N		N	23600	350	2	1.51	441774500	18885	74.69	23350	23700	22950	30200	16300	23250	23392.88	2.94	0	-3138	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5353	-25.16	2.12	12	0.08	-938.00	11124.00	30500	20231226	-22.62	19420	20230726	21.52	30200	-21.85	20240109	22600	4.42	20240214	30500	-22.62	20231226	19420	21.52	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
86	20240215	120603	57	100.00	KSQ150		반도체	N	N	N	N		N	23600	350	2	1.51	371386950	15907	62.91	23350	23700	22950	30200	16300	23250	23347.39	2.94	0	-1757	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5353	-25.16	2.12	12	0.07	-938.00	11124.00	30500	20231226	-22.62	19420	20230726	21.52	30200	-21.85	20240109	22600	4.42	20240214	30500	-22.62	20231226	19420	21.52	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
87	20240215	110601	57	100.00	KSQ150		반도체	N	N	N	N		N	23550	300	2	1.29	299389550	12853	50.83	23350	23700	22950	30200	16300	23250	23293.36	2.94	0	-1622	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5342	-25.11	2.12	12	0.06	-938.00	11124.00	30500	20231226	-22.79	19420	20230726	21.27	30200	-22.02	20240109	22600	4.20	20240214	30500	-22.79	20231226	19420	21.27	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
88	20240215	100559	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	-200	5	-0.86	178851450	7726	30.55	23350	23500	22950	30200	16300	23250	23149.29	2.94	0	-796	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5228	-24.57	2.07	12	0.03	-938.00	11124.00	30500	20231226	-24.43	19420	20230726	18.69	30200	-23.68	20240109	22600	1.99	20240214	30500	-24.43	20231226	19420	18.69	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
89	20240215	090601	57	100.00	KSQ150		반도체	N	N	N	N		N	23350	100	2	0.43	15284600	654	2.59	23350	23500	23350	30200	16300	23250	23370.95	2.94	0	-390	23950	23600	23100	22750	22250	23675	22825	116	6950	500	16270	50	1	22682934	5296	-24.89	2.10	12	0.00	-938.00	11124.00	30500	20231226	-23.44	19420	20230726	20.24	30200	-22.68	20240109	22600	3.32	20240214	30500	-23.44	20231226	19420	20.24	20230726	0.27	N	084850	500	115 억		666497	N	N	555	N	00	N
90	20240214	160557	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	0	3	0.00	582339700	25277	106.22	23250	23450	22600	30200	16300	23250	23038.32	2.93	0	-2839	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5274	-24.79	2.09	12	0.11	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		665106	N	N	555	N	00	N
91	20240214	150558	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-50	5	-0.22	568771850	24693	103.77	23250	23450	22600	30200	16300	23250	23033.73	2.93	0	-2756	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5262	-24.73	2.09	12	0.11	-938.00	11124.00	30500	20231226	-23.93	19420	20230726	19.46	30200	-23.18	20240109	22600	2.65	20240214	30500	-23.93	20231226	19420	19.46	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
92	20240214	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	0	3	0.00	486976050	21181	89.01	23250	23450	22600	30200	16300	23250	22991.17	2.93	0	-2645	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5274	-24.79	2.09	12	0.09	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
93	20240214	130557	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	0	3	0.00	410377100	17899	75.22	23250	23300	22600	30200	16300	23250	22927.38	2.93	0	-1613	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5274	-24.79	2.09	12	0.08	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
94	20240214	120553	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	0	3	0.00	393350150	17167	72.14	23250	23250	22600	30200	16300	23250	22913.16	2.93	0	-1603	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5274	-24.79	2.09	12	0.08	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22600	2.88	20240214	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
95	20240214	110558	57	100.00	KSQ150		반도체	N	N	N	N		N	23150	-100	5	-0.43	366695000	16016	67.31	23250	23250	22600	30200	16300	23250	22895.54	2.93	0	-1789	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5251	-24.68	2.08	12	0.07	-938.00	11124.00	30500	20231226	-24.10	19420	20230726	19.21	30200	-23.34	20240109	22600	2.43	20240214	30500	-24.10	20231226	19420	19.21	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
96	20240214	090550	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	-200	5	-0.86	36070950	1556	6.54	23250	23250	23000	30200	16300	23250	23181.84	2.93	0	101	24083	23666	23283	22866	22483	23875	23075	116	6950	500	16270	50	1	22682934	5228	-24.57	2.07	12	0.01	-938.00	11124.00	30500	20231226	-24.43	19420	20230726	18.69	30200	-23.68	20240109	22700	1.54	20240207	30500	-24.43	20231226	19420	18.69	20230726	0.27	N	084850	500	115 억		665106	N	N	247	N	00	N
97	20240213	160551	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	350	2	1.53	552644850	23640	130.69	22900	23700	22900	29750	16050	22900	23377.54	2.94	0	-5062	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5274	-24.79	2.09	12	0.10	-938.00	11124.00	30500	20231226	-23.77	19420	20230726	19.72	30200	-23.01	20240109	22700	2.42	20240207	30500	-23.77	20231226	19420	19.72	20230726	0.27	N	084850	500	115 억		666635	N	N	247	N	00	N
98	20240213	150549	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	400	2	1.75	534550300	22862	126.39	22900	23700	22900	29750	16050	22900	23381.61	2.94	0	-4577	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5285	-24.84	2.09	12	0.10	-938.00	11124.00	30500	20231226	-23.61	19420	20230726	19.98	30200	-22.85	20240109	22700	2.64	20240207	30500	-23.61	20231226	19420	19.98	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N
99	20240213	140557	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	300	2	1.31	442284350	18910	104.54	22900	23700	22900	29750	16050	22900	23388.91	2.94	0	-2419	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5262	-24.73	2.09	12	0.08	-938.00	11124.00	30500	20231226	-23.93	19420	20230726	19.46	30200	-23.18	20240109	22700	2.20	20240207	30500	-23.93	20231226	19420	19.46	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N
100	20240213	130549	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	200	2	0.87	377528100	16121	89.12	22900	23700	22900	29750	16050	22900	23418.40	2.94	0	-3039	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5240	-24.63	2.08	12	0.07	-938.00	11124.00	30500	20231226	-24.26	19420	20230726	18.95	30200	-23.51	20240109	22700	1.76	20240207	30500	-24.26	20231226	19420	18.95	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N
101	20240213	120556	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	500	2	2.18	294395300	12557	69.42	22900	23700	22900	29750	16050	22900	23444.72	2.94	0	-716	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5308	-24.95	2.10	12	0.06	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22700	3.08	20240207	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N
102	20240213	110555	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	500	2	2.18	231328300	9863	54.52	22900	23700	22900	29750	16050	22900	23454.15	2.94	0	-486	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5308	-24.95	2.10	12	0.04	-938.00	11124.00	30500	20231226	-23.28	19420	20230726	20.49	30200	-22.52	20240109	22700	3.08	20240207	30500	-23.28	20231226	19420	20.49	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N
103	20240213	100458	57	100.00	KSQ150		반도체	N	N	N	N		N	23600	700	2	3.06	155642750	6641	36.71	22900	23700	22900	29750	16050	22900	23436.64	2.94	0	1245	23500	23200	22950	22650	22400	23350	22800	116	6850	500	16030	50	1	22682934	5353	-25.16	2.12	12	0.03	-938.00	11124.00	30500	20231226	-22.62	19420	20230726	21.52	30200	-21.85	20240109	22700	3.96	20240207	30500	-22.62	20231226	19420	21.52	20230726	0.27	N	084850	500	115 억		666635	N	N	69	N	00	N