KissMeData/046890/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	160500	57	100.00	KSQ150		반도체	N	N	N	N		N	9950	-70	5	-0.70	2419869600	242273	191.80	10000	10060	9950	13020	7020	10020	9988.24	12.26	0	-92346	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5801	-523.68	0.78	12	0.42	-19.00	12793.00	14440	20230519	-31.09	9800	20231205	1.53	11960	-16.81	20240122	9950	0.00	20240229	14440	-31.09	20230519	9800	1.53	20231205	1.96	N	046890	500	291 억		7146275	N	N	8679	N	00	N
3	20240229	150502	57	100.00	KSQ150		반도체	N	N	N	N		N	9980	-40	5	-0.40	2006543510	200763	158.94	10000	10060	9950	13020	7020	10020	9994.59	12.26	0	-73150	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5819	-525.26	0.78	12	0.34	-19.00	12793.00	14440	20230519	-30.89	9800	20231205	1.84	11960	-16.56	20240122	9950	0.30	20240229	14440	-30.89	20230519	9800	1.84	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
4	20240229	140502	57	100.00	KSQ150		반도체	N	N	N	N		N	10010	-10	5	-0.10	1534806110	153508	121.53	10000	10060	9950	13020	7020	10020	9998.22	12.26	0	-34071	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5836	-526.84	0.78	12	0.26	-19.00	12793.00	14440	20230519	-30.68	9800	20231205	2.14	11960	-16.30	20240122	9950	0.60	20240229	14440	-30.68	20230519	9800	2.14	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
5	20240229	130502	57	100.00	KSQ150		반도체	N	N	N	N		N	10010	-10	5	-0.10	1410429460	141095	111.70	10000	10060	9950	13020	7020	10020	9996.31	12.26	0	-26748	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5836	-526.84	0.78	12	0.24	-19.00	12793.00	14440	20230519	-30.68	9800	20231205	2.14	11960	-16.30	20240122	9950	0.60	20240229	14440	-30.68	20230519	9800	2.14	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
6	20240229	120503	57	100.00	KSQ150		반도체	N	N	N	N		N	10030	10	2	0.10	1320570900	132127	104.60	10000	10060	9950	13020	7020	10020	9994.71	12.26	0	-21791	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5848	-527.89	0.78	12	0.23	-19.00	12793.00	14440	20230519	-30.54	9800	20231205	2.35	11960	-16.14	20240122	9950	0.80	20240229	14440	-30.54	20230519	9800	2.35	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
7	20240229	110503	57	100.00	KSQ150		반도체	N	N	N	N		N	10010	-10	5	-0.10	1119008280	112023	88.69	10000	10060	9950	13020	7020	10020	9989.09	12.26	0	-20428	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5836	-526.84	0.78	12	0.19	-19.00	12793.00	14440	20230519	-30.68	9800	20231205	2.14	11960	-16.30	20240122	9950	0.60	20240229	14440	-30.68	20230519	9800	2.14	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
8	20240229	100502	57	100.00	KSQ150		반도체	N	N	N	N		N	10020	0	3	0.00	997741340	99909	79.10	10000	10060	9950	13020	7020	10020	9986.50	12.26	0	-17803	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5842	-527.37	0.78	12	0.17	-19.00	12793.00	14440	20230519	-30.61	9800	20231205	2.24	11960	-16.22	20240122	9950	0.70	20240229	14440	-30.61	20230519	9800	2.24	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
9	20240229	090501	57	100.00	KSQ150		반도체	N	N	N	N		N	10010	-10	5	-0.10	155082500	15512	12.28	10000	10040	9960	13020	7020	10020	9997.58	12.26	0	-4300	10180	10100	10050	9970	9920	10075	9945	292	3000	500	7610	10	1	58305400	5836	-526.84	0.78	12	0.03	-19.00	12793.00	14440	20230519	-30.68	9800	20231205	2.14	11960	-16.30	20240122	9960	0.50	20240229	14440	-30.68	20230519	9800	2.14	20231205	1.96	N	046890	500	291 억		7146275	N	N	11862	N	00	N
10	20240228	160435	57	100.00	KSQ150		반도체	N	N	N	N		N	10020	10	2	0.10	1262547620	125722	63.35	10040	10130	10000	13010	7010	10010	10042.41	12.10	0	-23454	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5842	-527.37	0.78	12	0.22	-19.00	12793.00	14440	20230519	-30.61	9800	20231205	2.24	11960	-16.22	20240122	10000	0.20	20240228	14440	-30.61	20230519	9800	2.24	20231205	1.94	N	046890	500	291 억		7057267	N	N	11470	N	00	N
11	20240228	150435	57	100.00	KSQ150		반도체	N	N	N	N		N	10040	30	2	0.30	1076179880	107133	53.99	10040	10130	10000	13010	7010	10010	10045.27	12.10	0	-18443	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5854	-528.42	0.78	12	0.18	-19.00	12793.00	14440	20230519	-30.47	9800	20231205	2.45	11960	-16.05	20240122	10000	0.40	20240228	14440	-30.47	20230519	9800	2.45	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
12	20240228	140502	57	100.00	KSQ150		반도체	N	N	N	N		N	10030	20	2	0.20	948130180	94374	47.56	10040	10130	10000	13010	7010	10010	10046.52	12.10	0	-13872	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5848	-527.89	0.78	12	0.16	-19.00	12793.00	14440	20230519	-30.54	9800	20231205	2.35	11960	-16.14	20240122	10000	0.30	20240228	14440	-30.54	20230519	9800	2.35	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
13	20240228	130503	57	100.00	KSQ150		반도체	N	N	N	N		N	10030	20	2	0.20	851994660	84796	42.73	10040	10130	10000	13010	7010	10010	10047.58	12.10	0	-13143	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5848	-527.89	0.78	12	0.15	-19.00	12793.00	14440	20230519	-30.54	9800	20231205	2.35	11960	-16.14	20240122	10000	0.30	20240228	14440	-30.54	20230519	9800	2.35	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
14	20240228	120504	57	100.00	KSQ150		반도체	N	N	N	N		N	10060	50	2	0.50	506235230	50291	25.34	10040	10130	10010	13010	7010	10010	10066.12	12.10	0	-5758	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5866	-529.47	0.79	12	0.09	-19.00	12793.00	14440	20230519	-30.33	9800	20231205	2.65	11960	-15.89	20240122	10000	0.60	20240117	14440	-30.33	20230519	9800	2.65	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
15	20240228	110441	57	100.00	KSQ150		반도체	N	N	N	N		N	10090	80	2	0.80	377625880	37511	18.90	10040	10130	10010	13010	7010	10010	10067.07	12.10	0	1619	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5883	-531.05	0.79	12	0.06	-19.00	12793.00	14440	20230519	-30.12	9800	20231205	2.96	11960	-15.64	20240122	10000	0.90	20240117	14440	-30.12	20230519	9800	2.96	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
16	20240228	100500	57	100.00	KSQ150		반도체	N	N	N	N		N	10100	90	2	0.90	238628490	23726	11.96	10040	10130	10010	13010	7010	10010	10057.68	12.10	0	806	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5889	-531.58	0.79	12	0.04	-19.00	12793.00	14440	20230519	-30.06	9800	20231205	3.06	11960	-15.55	20240122	10000	1.00	20240117	14440	-30.06	20230519	9800	3.06	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
17	20240228	090502	57	100.00	KSQ150		반도체	N	N	N	N		N	10020	10	2	0.10	80224960	8006	4.03	10040	10050	10010	13010	7010	10010	10020.60	12.10	0	-2030	10210	10110	10060	9960	9910	10085	9935	292	3000	500	7600	10	1	58305400	5842	-527.37	0.78	12	0.01	-19.00	12793.00	14440	20230519	-30.61	9800	20231205	2.24	11960	-16.22	20240122	10000	0.20	20240117	14440	-30.61	20230519	9800	2.24	20231205	1.94	N	046890	500	291 억		7057267	N	N	1936	N	00	N
18	20240227	160502	57	100.00	KSQ150		반도체	N	N	N	N		N	10010	-80	5	-0.79	1984073560	197223	100.47	10160	10160	10010	13110	7070	10090	10060.20	12.15	0	-40698	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5836	-526.84	0.78	12	0.34	-19.00	12793.00	14440	20230519	-30.68	9800	20231205	2.14	11960	-16.30	20240122	10000	0.10	20240117	14440	-30.68	20230519	9800	2.14	20231205	1.94	N	046890	500	291 억		7083790	N	N	1936	N	00	N
19	20240227	150503	57	100.00	KSQ150		반도체	N	N	N	N		N	10030	-60	5	-0.59	1787149110	177565	90.46	10160	10160	10010	13110	7070	10090	10064.70	12.15	0	-37958	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5848	-527.89	0.78	12	0.30	-19.00	12793.00	14440	20230519	-30.54	9800	20231205	2.35	11960	-16.14	20240122	10000	0.30	20240117	14440	-30.54	20230519	9800	2.35	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
20	20240227	140501	57	100.00	KSQ150		반도체	N	N	N	N		N	10050	-40	5	-0.40	1384680450	137460	70.03	10160	10160	10040	13110	7070	10090	10073.29	12.15	0	-26988	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5860	-528.95	0.79	12	0.24	-19.00	12793.00	14440	20230519	-30.40	9800	20231205	2.55	11960	-15.97	20240122	10000	0.50	20240117	14440	-30.40	20230519	9800	2.55	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
21	20240227	130428	57	100.00	KSQ150		반도체	N	N	N	N		N	10060	-30	5	-0.30	1255313810	124583	63.47	10160	10160	10040	13110	7070	10090	10076.08	12.15	0	-25637	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5866	-529.47	0.79	12	0.21	-19.00	12793.00	14440	20230519	-30.33	9800	20231205	2.65	11960	-15.89	20240122	10000	0.60	20240117	14440	-30.33	20230519	9800	2.65	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
22	20240227	120504	57	100.00	KSQ150		반도체	N	N	N	N		N	10040	-50	5	-0.50	1057615130	104901	53.44	10160	10160	10040	13110	7070	10090	10082.00	12.15	0	-25371	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5854	-528.42	0.78	12	0.18	-19.00	12793.00	14440	20230519	-30.47	9800	20231205	2.45	11960	-16.05	20240122	10000	0.40	20240117	14440	-30.47	20230519	9800	2.45	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
23	20240227	110502	57	100.00	KSQ150		반도체	N	N	N	N		N	10070	-20	5	-0.20	821374950	81403	41.47	10160	10160	10050	13110	7070	10090	10090.23	12.15	0	-18493	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5871	-530.00	0.79	12	0.14	-19.00	12793.00	14440	20230519	-30.26	9800	20231205	2.76	11960	-15.80	20240122	10000	0.70	20240117	14440	-30.26	20230519	9800	2.76	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
24	20240227	100459	57	100.00	KSQ150		반도체	N	N	N	N		N	10100	10	2	0.10	596421440	59109	30.11	10160	10160	10050	13110	7070	10090	10090.20	12.15	0	-20899	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5889	-531.58	0.79	12	0.10	-19.00	12793.00	14440	20230519	-30.06	9800	20231205	3.06	11960	-15.55	20240122	10000	1.00	20240117	14440	-30.06	20230519	9800	3.06	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
25	20240227	090500	57	100.00	KSQ150		반도체	N	N	N	N		N	10110	20	2	0.20	79717110	7883	4.02	10160	10160	10100	13110	7070	10090	10113.74	12.15	0	-456	10270	10180	10130	10040	9990	10155	10015	292	3020	500	7660	10	1	58305400	5895	-532.11	0.79	12	0.01	-19.00	12793.00	14440	20230519	-29.99	9800	20231205	3.16	11960	-15.47	20240122	10000	1.10	20240117	14440	-29.99	20230519	9800	3.16	20231205	1.94	N	046890	500	291 억		7083790	N	N	5665	N	00	N
26	20240226	160500	57	100.00	KSQ150		반도체	N	N	N	N		N	10090	-70	5	-0.69	1809427590	178842	74.62	10100	10220	10080	13200	7120	10160	10117.55	12.16	0	-18757	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5883	-531.05	0.79	12	0.31	-19.00	12793.00	14440	20230519	-30.12	9800	20231205	2.96	11960	-15.64	20240122	10000	0.90	20240117	14440	-30.12	20230519	9800	2.96	20231205	1.93	N	046890	500	291 억		7092175	N	N	5665	N	00	N
27	20240226	150458	57	100.00	KSQ150		반도체	N	N	N	N		N	10100	-60	5	-0.59	1548630700	153004	63.84	10100	10220	10080	13200	7120	10160	10121.50	12.16	0	-13190	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5889	-531.58	0.79	12	0.26	-19.00	12793.00	14440	20230519	-30.06	9800	20231205	3.06	11960	-15.55	20240122	10000	1.00	20240117	14440	-30.06	20230519	9800	3.06	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
28	20240226	140459	57	100.00	KSQ150		반도체	N	N	N	N		N	10120	-40	5	-0.39	1298646140	128269	53.52	10100	10220	10080	13200	7120	10160	10124.40	12.16	0	-578	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5901	-532.63	0.79	12	0.22	-19.00	12793.00	14440	20230519	-29.92	9800	20231205	3.27	11960	-15.38	20240122	10000	1.20	20240117	14440	-29.92	20230519	9800	3.27	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
29	20240226	130457	57	100.00	KSQ150		반도체	N	N	N	N		N	10100	-60	5	-0.59	1143600010	112934	47.12	10100	10220	10080	13200	7120	10160	10126.27	12.16	0	4222	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5889	-531.58	0.79	12	0.19	-19.00	12793.00	14440	20230519	-30.06	9800	20231205	3.06	11960	-15.55	20240122	10000	1.00	20240117	14440	-30.06	20230519	9800	3.06	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
30	20240226	120456	57	100.00	KSQ150		반도체	N	N	N	N		N	10090	-70	5	-0.69	1048920030	103567	43.21	10100	10220	10080	13200	7120	10160	10127.94	12.16	0	5683	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5883	-531.05	0.79	12	0.18	-19.00	12793.00	14440	20230519	-30.12	9800	20231205	2.96	11960	-15.64	20240122	10000	0.90	20240117	14440	-30.12	20230519	9800	2.96	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
31	20240226	110455	57	100.00	KSQ150		반도체	N	N	N	N		N	10110	-50	5	-0.49	884572880	87315	36.43	10100	10220	10080	13200	7120	10160	10130.82	12.16	0	5066	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5895	-532.11	0.79	12	0.15	-19.00	12793.00	14440	20230519	-29.99	9800	20231205	3.16	11960	-15.47	20240122	10000	1.10	20240117	14440	-29.99	20230519	9800	3.16	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
32	20240226	100452	57	100.00	KSQ150		반도체	N	N	N	N		N	10130	-30	5	-0.30	644475300	63566	26.52	10100	10220	10080	13200	7120	10160	10138.68	12.16	0	12949	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5906	-533.16	0.79	12	0.11	-19.00	12793.00	14440	20230519	-29.85	9800	20231205	3.37	11960	-15.30	20240122	10000	1.30	20240117	14440	-29.85	20230519	9800	3.37	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
33	20240226	090452	57	100.00	KSQ150		반도체	N	N	N	N		N	10130	-30	5	-0.30	157446840	15591	6.50	10100	10160	10080	13200	7120	10160	10098.57	12.16	0	-3084	10533	10346	10253	10066	9973	10300	10020	292	3040	500	7720	10	1	58305400	5906	-533.16	0.79	12	0.03	-19.00	12793.00	14440	20230519	-29.85	9800	20231205	3.37	11960	-15.30	20240122	10000	1.30	20240117	14440	-29.85	20230519	9800	3.37	20231205	1.93	N	046890	500	291 억		7092175	N	N	24805	N	00	N
34	20240223	160454	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	-90	5	-0.88	2435828480	238357	147.98	10380	10440	10160	13320	7180	10250	10219.39	12.22	0	-47870	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5924	-534.74	0.79	12	0.41	-19.00	12793.00	14440	20230519	-29.64	9800	20231205	3.67	11960	-15.05	20240122	10000	1.60	20240117	14440	-29.64	20230519	9800	3.67	20231205	1.90	N	046890	500	291 억		7125158	N	N	24805	N	00	N
35	20240223	150451	57	100.00	KSQ150		반도체	N	N	N	N		N	10180	-70	5	-0.68	2154163980	210651	130.78	10380	10440	10160	13320	7180	10250	10226.22	12.22	0	-41796	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5935	-535.79	0.80	12	0.36	-19.00	12793.00	14440	20230519	-29.50	9800	20231205	3.88	11960	-14.88	20240122	10000	1.80	20240117	14440	-29.50	20230519	9800	3.88	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
36	20240223	140452	57	100.00	KSQ150		반도체	N	N	N	N		N	10180	-70	5	-0.68	2039408490	199373	123.78	10380	10440	10160	13320	7180	10250	10229.11	12.22	0	-39264	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5935	-535.79	0.80	12	0.34	-19.00	12793.00	14440	20230519	-29.50	9800	20231205	3.88	11960	-14.88	20240122	10000	1.80	20240117	14440	-29.50	20230519	9800	3.88	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
37	20240223	130450	57	100.00	KSQ150		반도체	N	N	N	N		N	10170	-80	5	-0.78	1883833200	184088	114.29	10380	10440	10160	13320	7180	10250	10233.33	12.22	0	-32656	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5930	-535.26	0.79	12	0.32	-19.00	12793.00	14440	20230519	-29.57	9800	20231205	3.78	11960	-14.97	20240122	10000	1.70	20240117	14440	-29.57	20230519	9800	3.78	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
38	20240223	120450	57	100.00	KSQ150		반도체	N	N	N	N		N	10220	-30	5	-0.29	1255263510	122358	75.97	10380	10440	10200	13320	7180	10250	10258.94	12.22	0	-14082	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5959	-537.89	0.80	12	0.21	-19.00	12793.00	14440	20230519	-29.22	9800	20231205	4.29	11960	-14.55	20240122	10000	2.20	20240117	14440	-29.22	20230519	9800	4.29	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
39	20240223	110448	57	100.00	KSQ150		반도체	N	N	N	N		N	10210	-40	5	-0.39	1111622920	108305	67.24	10380	10440	10200	13320	7180	10250	10263.82	12.22	0	-19060	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5953	-537.37	0.80	12	0.19	-19.00	12793.00	14440	20230519	-29.29	9800	20231205	4.18	11960	-14.63	20240122	10000	2.10	20240117	14440	-29.29	20230519	9800	4.18	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
40	20240223	100446	57	100.00	KSQ150		반도체	N	N	N	N		N	10220	-30	5	-0.29	761566890	74021	45.96	10380	10440	10210	13320	7180	10250	10288.52	12.22	0	-17051	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	5959	-537.89	0.80	12	0.13	-19.00	12793.00	14440	20230519	-29.22	9800	20231205	4.29	11960	-14.55	20240122	10000	2.20	20240117	14440	-29.22	20230519	9800	4.29	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
41	20240223	090449	57	100.00	KSQ150		반도체	N	N	N	N		N	10340	90	2	0.88	212748510	20492	12.72	10380	10440	10320	13320	7180	10250	10382.03	12.22	0	921	10456	10352	10286	10182	10116	10320	10150	292	3070	500	7790	10	1	58305400	6029	-544.21	0.81	12	0.04	-19.00	12793.00	14440	20230519	-28.39	9800	20231205	5.51	11960	-13.55	20240122	10000	3.40	20240117	14440	-28.39	20230519	9800	5.51	20231205	1.90	N	046890	500	291 억		7125158	N	N	5038	N	00	N
42	20240222	160442	57	100.00	KSQ150		반도체	N	N	N	N		N	10250	-10	5	-0.10	1617333000	157438	47.49	10310	10390	10220	13330	7190	10260	10272.84	12.14	0	26008	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5976	-539.47	0.80	12	0.27	-19.00	12793.00	14440	20230519	-29.02	9800	20231205	4.59	11960	-14.30	20240122	10000	2.50	20240117	14440	-29.02	20230519	9800	4.59	20231205	1.89	N	046890	500	291 억		7080798	N	N	5038	N	00	N
43	20240222	150451	57	100.00	KSQ150		반도체	N	N	N	N		N	10250	-10	5	-0.10	1482568210	144297	43.53	10310	10390	10220	13330	7190	10260	10274.42	12.14	0	25558	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5976	-539.47	0.80	12	0.25	-19.00	12793.00	14440	20230519	-29.02	9800	20231205	4.59	11960	-14.30	20240122	10000	2.50	20240117	14440	-29.02	20230519	9800	4.59	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
44	20240222	140448	57	100.00	KSQ150		반도체	N	N	N	N		N	10270	10	2	0.10	1282679770	124807	37.65	10310	10390	10220	13330	7190	10260	10277.31	12.14	0	22010	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5988	-540.53	0.80	12	0.21	-19.00	12793.00	14440	20230519	-28.88	9800	20231205	4.80	11960	-14.13	20240122	10000	2.70	20240117	14440	-28.88	20230519	9800	4.80	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
45	20240222	130440	57	100.00	KSQ150		반도체	N	N	N	N		N	10280	20	2	0.19	1043831330	101535	30.63	10310	10390	10220	13330	7190	10260	10280.51	12.14	0	19969	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5994	-541.05	0.80	12	0.17	-19.00	12793.00	14440	20230519	-28.81	9800	20231205	4.90	11960	-14.05	20240122	10000	2.80	20240117	14440	-28.81	20230519	9800	4.90	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
46	20240222	120447	57	100.00	KSQ150		반도체	N	N	N	N		N	10280	20	2	0.19	930717150	90533	27.31	10310	10390	10220	13330	7190	10260	10280.42	12.14	0	16775	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5994	-541.05	0.80	12	0.16	-19.00	12793.00	14440	20230519	-28.81	9800	20231205	4.90	11960	-14.05	20240122	10000	2.80	20240117	14440	-28.81	20230519	9800	4.90	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
47	20240222	110444	57	100.00	KSQ150		반도체	N	N	N	N		N	10320	60	2	0.58	847045960	82392	24.85	10310	10390	10220	13330	7190	10260	10280.68	12.14	0	14619	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	6017	-543.16	0.81	12	0.14	-19.00	12793.00	14440	20230519	-28.53	9800	20231205	5.31	11960	-13.71	20240122	10000	3.20	20240117	14440	-28.53	20230519	9800	5.31	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
48	20240222	100440	57	100.00	KSQ150		반도체	N	N	N	N		N	10260	0	3	0.00	650718480	63336	19.11	10310	10390	10220	13330	7190	10260	10274.07	12.14	0	9788	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	5982	-540.00	0.80	12	0.11	-19.00	12793.00	14440	20230519	-28.95	9800	20231205	4.69	11960	-14.21	20240122	10000	2.60	20240117	14440	-28.95	20230519	9800	4.69	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
49	20240222	090448	57	100.00	KSQ150		반도체	N	N	N	N		N	10330	70	2	0.68	91457230	8830	2.66	10310	10390	10310	13330	7190	10260	10357.56	12.14	0	3320	10493	10376	10313	10196	10133	10345	10165	292	3070	500	7790	10	1	58305400	6023	-543.68	0.81	12	0.02	-19.00	12793.00	14440	20230519	-28.46	9800	20231205	5.41	11960	-13.63	20240122	10000	3.30	20240117	14440	-28.46	20230519	9800	5.41	20231205	1.89	N	046890	500	291 억		7080798	N	N	3159	N	00	N
50	20240221	160444	57	100.00	KSQ150		반도체	N	N	N	N		N	10260	-160	5	-1.54	3409136820	330647	158.62	10340	10430	10250	13540	7300	10420	10310.56	12.30	0	-112148	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	5982	-540.00	0.80	12	0.57	-19.00	12793.00	14440	20230519	-28.95	9800	20231205	4.69	11960	-14.21	20240122	10000	2.60	20240117	14440	-28.95	20230519	9800	4.69	20231205	1.90	N	046890	500	291 억		7173557	N	N	3159	N	00	N
51	20240221	150440	57	100.00	KSQ150		반도체	N	N	N	N		N	10260	-160	5	-1.54	3198355860	310111	148.77	10340	10430	10250	13540	7300	10420	10313.58	12.30	0	-103732	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	5982	-540.00	0.80	12	0.53	-19.00	12793.00	14440	20230519	-28.95	9800	20231205	4.69	11960	-14.21	20240122	10000	2.60	20240117	14440	-28.95	20230519	9800	4.69	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
52	20240221	140442	57	100.00	KSQ150		반도체	N	N	N	N		N	10290	-130	5	-1.25	2377298710	230127	110.40	10340	10430	10270	13540	7300	10420	10330.37	12.30	0	-50545	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6000	-541.58	0.80	12	0.39	-19.00	12793.00	14440	20230519	-28.74	9800	20231205	5.00	11960	-13.96	20240122	10000	2.90	20240117	14440	-28.74	20230519	9800	5.00	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
53	20240221	130442	57	100.00	KSQ150		반도체	N	N	N	N		N	10290	-130	5	-1.25	2043283430	197636	94.81	10340	10430	10270	13540	7300	10420	10338.61	12.30	0	-44343	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6000	-541.58	0.80	12	0.34	-19.00	12793.00	14440	20230519	-28.74	9800	20231205	5.00	11960	-13.96	20240122	10000	2.90	20240117	14440	-28.74	20230519	9800	5.00	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
54	20240221	120442	57	100.00	KSQ150		반도체	N	N	N	N		N	10350	-70	5	-0.67	1340525510	129443	62.10	10340	10430	10310	13540	7300	10420	10356.10	12.30	0	-21016	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6035	-544.74	0.81	12	0.22	-19.00	12793.00	14440	20230519	-28.32	9800	20231205	5.61	11960	-13.46	20240122	10000	3.50	20240117	14440	-28.32	20230519	9800	5.61	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
55	20240221	110444	57	100.00	KSQ150		반도체	N	N	N	N		N	10370	-50	5	-0.48	1203868410	116230	55.76	10340	10430	10310	13540	7300	10420	10357.63	12.30	0	-16638	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6046	-545.79	0.81	12	0.20	-19.00	12793.00	14440	20230519	-28.19	9800	20231205	5.82	11960	-13.29	20240122	10000	3.70	20240117	14440	-28.19	20230519	9800	5.82	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
56	20240221	100439	57	100.00	KSQ150		반도체	N	N	N	N		N	10340	-80	5	-0.77	863245970	83464	40.04	10340	10420	10310	13540	7300	10420	10342.72	12.30	0	-13386	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6029	-544.21	0.81	12	0.14	-19.00	12793.00	14440	20230519	-28.39	9800	20231205	5.51	11960	-13.55	20240122	10000	3.40	20240117	14440	-28.39	20230519	9800	5.51	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
57	20240221	090439	57	100.00	KSQ150		반도체	N	N	N	N		N	10360	-60	5	-0.58	147630380	14275	6.85	10340	10420	10320	13540	7300	10420	10341.80	12.30	0	-3953	10646	10532	10476	10362	10306	10505	10335	292	3120	500	7910	10	1	58305400	6040	-545.26	0.81	12	0.02	-19.00	12793.00	14440	20230519	-28.25	9800	20231205	5.71	11960	-13.38	20240122	10000	3.60	20240117	14440	-28.25	20230519	9800	5.71	20231205	1.90	N	046890	500	291 억		7173557	N	N	3954	N	00	N
58	20240220	160435	57	100.00	KSQ150		반도체	N	N	N	N		N	10420	-130	5	-1.23	2172570600	207762	124.93	10580	10590	10420	13710	7390	10550	10457.17	12.33	0	-32564	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6075	-548.42	0.81	12	0.36	-19.00	12793.00	14440	20230519	-27.84	9800	20231205	6.33	11960	-12.88	20240122	10000	4.20	20240117	14440	-27.84	20230519	9800	6.33	20231205	1.88	N	046890	500	291 억		7189420	N	N	3954	N	00	N
59	20240220	150437	57	100.00	KSQ150		반도체	N	N	N	N		N	10430	-120	5	-1.14	1998423170	191057	114.88	10580	10590	10420	13710	7390	10550	10459.83	12.33	0	-25745	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6081	-548.95	0.82	12	0.33	-19.00	12793.00	14440	20230519	-27.77	9800	20231205	6.43	11960	-12.79	20240122	10000	4.30	20240117	14440	-27.77	20230519	9800	6.43	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
60	20240220	140438	57	100.00	KSQ150		반도체	N	N	N	N		N	10440	-110	5	-1.04	1712784760	163676	98.42	10580	10590	10420	13710	7390	10550	10464.48	12.33	0	-18940	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6087	-549.47	0.82	12	0.28	-19.00	12793.00	14440	20230519	-27.70	9800	20231205	6.53	11960	-12.71	20240122	10000	4.40	20240117	14440	-27.70	20230519	9800	6.53	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
61	20240220	130439	57	100.00	KSQ150		반도체	N	N	N	N		N	10430	-120	5	-1.14	1519037760	145119	87.26	10580	10590	10420	13710	7390	10550	10467.53	12.33	0	-19711	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6081	-548.95	0.82	12	0.25	-19.00	12793.00	14440	20230519	-27.77	9800	20231205	6.43	11960	-12.79	20240122	10000	4.30	20240117	14440	-27.77	20230519	9800	6.43	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
62	20240220	120436	57	100.00	KSQ150		반도체	N	N	N	N		N	10450	-100	5	-0.95	1257078160	120041	72.18	10580	10590	10420	13710	7390	10550	10472.07	12.33	0	-14946	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6093	-550.00	0.82	12	0.21	-19.00	12793.00	14440	20230519	-27.63	9800	20231205	6.63	11960	-12.63	20240122	10000	4.50	20240117	14440	-27.63	20230519	9800	6.63	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
63	20240220	110436	57	100.00	KSQ150		반도체	N	N	N	N		N	10460	-90	5	-0.85	1114659230	106414	63.99	10580	10590	10420	13710	7390	10550	10474.74	12.33	0	-12250	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6099	-550.53	0.82	12	0.18	-19.00	12793.00	14440	20230519	-27.56	9800	20231205	6.73	11960	-12.54	20240122	10000	4.60	20240117	14440	-27.56	20230519	9800	6.73	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
64	20240220	100427	57	100.00	KSQ150		반도체	N	N	N	N		N	10450	-100	5	-0.95	737458780	70373	42.32	10580	10590	10420	13710	7390	10550	10479.29	12.33	0	-7745	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6093	-550.00	0.82	12	0.12	-19.00	12793.00	14440	20230519	-27.63	9800	20231205	6.63	11960	-12.63	20240122	10000	4.50	20240117	14440	-27.63	20230519	9800	6.63	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
65	20240220	090438	57	100.00	KSQ150		반도체	N	N	N	N		N	10500	-50	5	-0.47	77194900	7333	4.41	10580	10590	10470	13710	7390	10550	10527.06	12.33	0	-1757	10670	10610	10530	10470	10390	10640	10500	292	3160	500	8010	10	1	58305400	6122	-552.63	0.82	12	0.01	-19.00	12793.00	14440	20230519	-27.29	9800	20231205	7.14	11960	-12.21	20240122	10000	5.00	20240117	14440	-27.29	20230519	9800	7.14	20231205	1.88	N	046890	500	291 억		7189420	N	N	1335	N	00	N
66	20240219	160438	57	100.00	KSQ150		반도체	N	N	N	N		N	10550	30	2	0.29	1737252480	165139	66.39	10460	10590	10450	13670	7370	10520	10519.94	12.29	0	24783	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6151	-555.26	0.82	12	0.28	-19.00	12793.00	14440	20230519	-26.94	9800	20231205	7.65	11960	-11.79	20240122	10000	5.50	20240117	14440	-26.94	20230519	9800	7.65	20231205	1.83	N	046890	500	291 억		7166419	N	N	1335	N	00	N
67	20240219	150440	57	100.00	KSQ150		반도체	N	N	N	N		N	10520	0	3	0.00	1593419850	151493	60.90	10460	10590	10450	13670	7370	10520	10518.11	12.29	0	24283	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6134	-553.68	0.82	12	0.26	-19.00	12793.00	14440	20230519	-27.15	9800	20231205	7.35	11960	-12.04	20240122	10000	5.20	20240117	14440	-27.15	20230519	9800	7.35	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
68	20240219	140440	57	100.00	KSQ150		반도체	N	N	N	N		N	10520	0	3	0.00	1331735200	126613	50.90	10460	10590	10450	13670	7370	10520	10518.16	12.29	0	20843	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6134	-553.68	0.82	12	0.22	-19.00	12793.00	14440	20230519	-27.15	9800	20231205	7.35	11960	-12.04	20240122	10000	5.20	20240117	14440	-27.15	20230519	9800	7.35	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
69	20240219	130439	57	100.00	KSQ150		반도체	N	N	N	N		N	10500	-20	5	-0.19	1196461560	113742	45.72	10460	10590	10450	13670	7370	10520	10519.08	12.29	0	22024	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6122	-552.63	0.82	12	0.20	-19.00	12793.00	14440	20230519	-27.29	9800	20231205	7.14	11960	-12.21	20240122	10000	5.00	20240117	14440	-27.29	20230519	9800	7.14	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
70	20240219	120439	57	100.00	KSQ150		반도체	N	N	N	N		N	10540	20	2	0.19	978278150	93005	37.39	10460	10590	10450	13670	7370	10520	10518.55	12.29	0	27583	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6145	-554.74	0.82	12	0.16	-19.00	12793.00	14440	20230519	-27.01	9800	20231205	7.55	11960	-11.87	20240122	10000	5.40	20240117	14440	-27.01	20230519	9800	7.55	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
71	20240219	110438	57	100.00	KSQ150		반도체	N	N	N	N		N	10520	0	3	0.00	843466540	80190	32.24	10460	10590	10450	13670	7370	10520	10518.35	12.29	0	29972	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6134	-553.68	0.82	12	0.14	-19.00	12793.00	14440	20230519	-27.15	9800	20231205	7.35	11960	-12.04	20240122	10000	5.20	20240117	14440	-27.15	20230519	9800	7.35	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
72	20240219	100434	57	100.00	KSQ150		반도체	N	N	N	N		N	10510	-10	5	-0.10	491783240	46829	18.83	10460	10560	10450	13670	7370	10520	10501.68	12.29	0	12019	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6128	-553.16	0.82	12	0.08	-19.00	12793.00	14440	20230519	-27.22	9800	20231205	7.24	11960	-12.12	20240122	10000	5.10	20240117	14440	-27.22	20230519	9800	7.24	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
73	20240219	090436	57	100.00	KSQ150		반도체	N	N	N	N		N	10490	-30	5	-0.29	39069600	3731	1.50	10460	10520	10450	13670	7370	10520	10471.62	12.29	0	1598	10666	10592	10496	10422	10326	10545	10375	292	3150	500	7990	10	1	58305400	6116	-552.11	0.82	12	0.01	-19.00	12793.00	14440	20230519	-27.35	9800	20231205	7.04	11960	-12.29	20240122	10000	4.90	20240117	14440	-27.35	20230519	9800	7.04	20231205	1.83	N	046890	500	291 억		7166419	N	N	1197	N	00	N
74	20240216	160434	57	100.00	KSQ150		반도체	N	N	N	N		N	10520	-70	5	-0.66	2593157480	247704	113.45	10530	10570	10400	13760	7420	10590	10468.62	12.31	0	-5257	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6134	-553.68	0.82	12	0.42	-19.00	12793.00	14440	20230519	-27.15	9800	20231205	7.35	11960	-12.04	20240122	10000	5.20	20240117	14440	-27.15	20230519	9800	7.35	20231205	1.85	N	046890	500	291 억		7176980	N	N	1197	N	00	N
75	20240216	150436	57	100.00	KSQ150		반도체	N	N	N	N		N	10520	-70	5	-0.66	2428761220	232071	106.29	10530	10570	10400	13760	7420	10590	10465.60	12.31	0	-8179	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6134	-553.68	0.82	12	0.40	-19.00	12793.00	14440	20230519	-27.15	9800	20231205	7.35	11960	-12.04	20240122	10000	5.20	20240117	14440	-27.15	20230519	9800	7.35	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
76	20240216	140439	57	100.00	KSQ150		반도체	N	N	N	N		N	10500	-90	5	-0.85	2147820860	205308	94.03	10530	10570	10400	13760	7420	10590	10461.46	12.31	0	-8917	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6122	-552.63	0.82	12	0.35	-19.00	12793.00	14440	20230519	-27.29	9800	20231205	7.14	11960	-12.21	20240122	10000	5.00	20240117	14440	-27.29	20230519	9800	7.14	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
77	20240216	130434	57	100.00	KSQ150		반도체	N	N	N	N		N	10470	-120	5	-1.13	1912991910	182949	83.79	10530	10570	10400	13760	7420	10590	10456.42	12.31	0	-15679	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6105	-551.05	0.82	12	0.31	-19.00	12793.00	14440	20230519	-27.49	9800	20231205	6.84	11960	-12.46	20240122	10000	4.70	20240117	14440	-27.49	20230519	9800	6.84	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
78	20240216	120436	57	100.00	KSQ150		반도체	N	N	N	N		N	10460	-130	5	-1.23	1701071070	162684	74.51	10530	10570	10400	13760	7420	10590	10456.29	12.31	0	-15648	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6099	-550.53	0.82	12	0.28	-19.00	12793.00	14440	20230519	-27.56	9800	20231205	6.73	11960	-12.54	20240122	10000	4.60	20240117	14440	-27.56	20230519	9800	6.73	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
79	20240216	110437	57	100.00	KSQ150		반도체	N	N	N	N		N	10460	-130	5	-1.23	1608759010	153862	70.47	10530	10570	10400	13760	7420	10590	10455.86	12.31	0	-14666	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6099	-550.53	0.82	12	0.26	-19.00	12793.00	14440	20230519	-27.56	9800	20231205	6.73	11960	-12.54	20240122	10000	4.60	20240117	14440	-27.56	20230519	9800	6.73	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
80	20240216	100434	57	100.00	KSQ150		반도체	N	N	N	N		N	10410	-180	5	-1.70	1286587330	123038	56.35	10530	10570	10400	13760	7420	10590	10456.83	12.31	0	-11586	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6070	-547.89	0.81	12	0.21	-19.00	12793.00	14440	20230519	-27.91	9800	20231205	6.22	11960	-12.96	20240122	10000	4.10	20240117	14440	-27.91	20230519	9800	6.22	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
81	20240216	090430	57	100.00	KSQ150		반도체	N	N	N	N		N	10500	-90	5	-0.85	214005350	20406	9.35	10530	10530	10450	13760	7420	10590	10487.37	12.31	0	152	10843	10716	10613	10486	10383	10665	10435	292	3170	500	8040	10	1	58305400	6122	-552.63	0.82	12	0.03	-19.00	12793.00	14440	20230519	-27.29	9800	20231205	7.14	11960	-12.21	20240122	10000	5.00	20240117	14440	-27.29	20230519	9800	7.14	20231205	1.85	N	046890	500	291 억		7176980	N	N	5846	N	00	N
82	20240215	160433	57	100.00	KSQ150		반도체	N	N	N	N		N	10590	-60	5	-0.56	2223683920	210336	76.00	10720	10740	10510	13840	7460	10650	10571.99	12.21	0	-17564	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6175	-557.37	0.83	12	0.36	-19.00	12793.00	14440	20230519	-26.66	9800	20231205	8.06	11960	-11.45	20240122	10000	5.90	20240117	14440	-26.66	20230519	9800	8.06	20231205	1.85	N	046890	500	291 억		7120491	N	N	5846	N	00	N
83	20240215	150435	57	100.00	KSQ150		반도체	N	N	N	N		N	10580	-70	5	-0.66	2014225460	190516	68.84	10720	10740	10510	13840	7460	10650	10572.45	12.21	0	-18784	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6169	-556.84	0.83	12	0.33	-19.00	12793.00	14440	20230519	-26.73	9800	20231205	7.96	11960	-11.54	20240122	10000	5.80	20240117	14440	-26.73	20230519	9800	7.96	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
84	20240215	140433	57	100.00	KSQ150		반도체	N	N	N	N		N	10570	-80	5	-0.75	1824395960	172560	62.35	10720	10740	10510	13840	7460	10650	10572.50	12.21	0	-21259	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6163	-556.32	0.83	12	0.30	-19.00	12793.00	14440	20230519	-26.80	9800	20231205	7.86	11960	-11.62	20240122	10000	5.70	20240117	14440	-26.80	20230519	9800	7.86	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
85	20240215	130430	57	100.00	KSQ150		반도체	N	N	N	N		N	10540	-110	5	-1.03	1663382870	157309	56.84	10720	10740	10510	13840	7460	10650	10573.95	12.21	0	-17280	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6145	-554.74	0.82	12	0.27	-19.00	12793.00	14440	20230519	-27.01	9800	20231205	7.55	11960	-11.87	20240122	10000	5.40	20240117	14440	-27.01	20230519	9800	7.55	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
86	20240215	120433	57	100.00	KSQ150		반도체	N	N	N	N		N	10580	-70	5	-0.66	1465332200	138549	50.06	10720	10740	10510	13840	7460	10650	10576.24	12.21	0	-18940	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6169	-556.84	0.83	12	0.24	-19.00	12793.00	14440	20230519	-26.73	9800	20231205	7.96	11960	-11.54	20240122	10000	5.80	20240117	14440	-26.73	20230519	9800	7.96	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
87	20240215	110431	57	100.00	KSQ150		반도체	N	N	N	N		N	10540	-110	5	-1.03	1301954640	123052	44.46	10720	10740	10510	13840	7460	10650	10580.49	12.21	0	-18779	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6145	-554.74	0.82	12	0.21	-19.00	12793.00	14440	20230519	-27.01	9800	20231205	7.55	11960	-11.87	20240122	10000	5.40	20240117	14440	-27.01	20230519	9800	7.55	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
88	20240215	100429	57	100.00	KSQ150		반도체	N	N	N	N		N	10560	-90	5	-0.85	798446670	75259	27.19	10720	10740	10560	13840	7460	10650	10609.28	12.21	0	-6869	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6157	-555.79	0.83	12	0.13	-19.00	12793.00	14440	20230519	-26.87	9800	20231205	7.76	11960	-11.71	20240122	10000	5.60	20240117	14440	-26.87	20230519	9800	7.76	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
89	20240215	090429	57	100.00	KSQ150		반도체	N	N	N	N		N	10690	40	2	0.38	97008410	9061	3.27	10720	10740	10670	13840	7460	10650	10706.57	12.21	0	-933	10856	10752	10586	10482	10316	10805	10535	292	3190	500	8090	10	1	58305400	6233	-562.63	0.84	12	0.02	-19.00	12793.00	14440	20230519	-25.97	9800	20231205	9.08	11960	-10.62	20240122	10000	6.90	20240117	14440	-25.97	20230519	9800	9.08	20231205	1.85	N	046890	500	291 억		7120491	N	N	8071	N	00	N
90	20240214	160426	57	100.00	KSQ150		반도체	N	N	N	N		N	10650	20	2	0.19	2888467430	273288	65.92	10550	10690	10420	13810	7450	10630	10569.22	12.14	0	24415	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6210	-560.53	0.83	12	0.47	-19.00	12793.00	14440	20230519	-26.25	9800	20231205	8.67	11960	-10.95	20240122	10000	6.50	20240117	14440	-26.25	20230519	9800	8.67	20231205	1.84	N	046890	500	291 억		7075365	N	N	8062	N	00	N
91	20240214	150428	57	100.00	KSQ150		반도체	N	N	N	N		N	10660	30	2	0.28	2635539320	249545	60.19	10550	10690	10420	13810	7450	10630	10561.36	12.14	0	17972	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6215	-561.05	0.83	12	0.43	-19.00	12793.00	14440	20230519	-26.18	9800	20231205	8.78	11960	-10.87	20240122	10000	6.60	20240117	14440	-26.18	20230519	9800	8.78	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
92	20240214	140425	57	100.00	KSQ150		반도체	N	N	N	N		N	10650	20	2	0.19	2196203490	208346	50.26	10550	10680	10420	13810	7450	10630	10541.11	12.14	0	17570	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6210	-560.53	0.83	12	0.36	-19.00	12793.00	14440	20230519	-26.25	9800	20231205	8.67	11960	-10.95	20240122	10000	6.50	20240117	14440	-26.25	20230519	9800	8.67	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
93	20240214	130428	57	100.00	KSQ150		반도체	N	N	N	N		N	10640	10	2	0.09	1846780730	175558	42.35	10550	10640	10420	13810	7450	10630	10519.45	12.14	0	12159	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6204	-560.00	0.83	12	0.30	-19.00	12793.00	14440	20230519	-26.32	9800	20231205	8.57	11960	-11.04	20240122	10000	6.40	20240117	14440	-26.32	20230519	9800	8.57	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
94	20240214	120424	57	100.00	KSQ150		반도체	N	N	N	N		N	10580	-50	5	-0.47	1650198840	157032	37.88	10550	10630	10420	13810	7450	10630	10508.63	12.14	0	5342	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6169	-556.84	0.83	12	0.27	-19.00	12793.00	14440	20230519	-26.73	9800	20231205	7.96	11960	-11.54	20240122	10000	5.80	20240117	14440	-26.73	20230519	9800	7.96	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
95	20240214	110430	57	100.00	KSQ150		반도체	N	N	N	N		N	10570	-60	5	-0.56	1371948780	130771	31.54	10550	10580	10420	13810	7450	10630	10491.17	12.14	0	2998	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6163	-556.32	0.83	12	0.22	-19.00	12793.00	14440	20230519	-26.80	9800	20231205	7.86	11960	-11.62	20240122	10000	5.70	20240117	14440	-26.80	20230519	9800	7.86	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
96	20240214	090422	57	100.00	KSQ150		반도체	N	N	N	N		N	10510	-120	5	-1.13	140808640	13365	3.22	10550	10580	10500	13810	7450	10630	10535.19	12.14	0	609	10896	10762	10686	10552	10476	10725	10515	292	3180	500	8070	10	1	58305400	6128	-553.16	0.82	12	0.02	-19.00	12793.00	14440	20230519	-27.22	9800	20231205	7.24	11960	-12.12	20240122	10000	5.10	20240117	14440	-27.22	20230519	9800	7.24	20231205	1.84	N	046890	500	291 억		7075365	N	N	32102	N	00	N
97	20240213	160423	57	100.00	KSQ150		반도체	N	N	N	N		N	10630	-120	5	-1.12	4380509950	409731	36.61	10800	10820	10610	13970	7530	10750	10691.41	12.12	0	-14698	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6198	-559.47	0.83	12	0.70	-19.00	12793.00	14440	20230519	-26.39	9800	20231205	8.47	11960	-11.12	20240122	10000	6.30	20240117	14440	-26.39	20230519	9800	8.47	20231205	1.82	N	046890	500	291 억		7065783	N	N	32102	N	00	N
98	20240213	150420	57	100.00	KSQ150		반도체	N	N	N	N		N	10610	-140	5	-1.30	4107390790	384035	34.31	10800	10820	10610	13970	7530	10750	10695.36	12.12	0	-7896	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6186	-558.42	0.83	12	0.66	-19.00	12793.00	14440	20230519	-26.52	9800	20231205	8.27	11960	-11.29	20240122	10000	6.10	20240117	14440	-26.52	20230519	9800	8.27	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N
99	20240213	140428	57	100.00	KSQ150		반도체	N	N	N	N		N	10660	-90	5	-0.84	3745602790	350074	31.28	10800	10820	10630	13970	7530	10750	10699.46	12.12	0	1041	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6215	-561.05	0.83	12	0.60	-19.00	12793.00	14440	20230519	-26.18	9800	20231205	8.78	11960	-10.87	20240122	10000	6.60	20240117	14440	-26.18	20230519	9800	8.78	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N
100	20240213	130423	57	100.00	KSQ150		반도체	N	N	N	N		N	10670	-80	5	-0.74	3292915580	307581	27.48	10800	10820	10630	13970	7530	10750	10705.85	12.12	0	9895	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6221	-561.58	0.83	12	0.53	-19.00	12793.00	14440	20230519	-26.11	9800	20231205	8.88	11960	-10.79	20240122	10000	6.70	20240117	14440	-26.11	20230519	9800	8.88	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N
101	20240213	120427	57	100.00	KSQ150		반도체	N	N	N	N		N	10690	-60	5	-0.56	3069841090	286679	25.61	10800	10820	10630	13970	7530	10750	10708.29	12.12	0	15591	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6233	-562.63	0.84	12	0.49	-19.00	12793.00	14440	20230519	-25.97	9800	20231205	9.08	11960	-10.62	20240122	10000	6.90	20240117	14440	-25.97	20230519	9800	9.08	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N
102	20240213	110425	57	100.00	KSQ150		반도체	N	N	N	N		N	10660	-90	5	-0.84	2758064590	257493	23.01	10800	10820	10630	13970	7530	10750	10711.22	12.12	0	14117	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6215	-561.05	0.83	12	0.44	-19.00	12793.00	14440	20230519	-26.18	9800	20231205	8.78	11960	-10.87	20240122	10000	6.60	20240117	14440	-26.18	20230519	9800	8.78	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N
103	20240213	100347	57	100.00	KSQ150		반도체	N	N	N	N		N	10720	-30	5	-0.28	1838005490	171401	15.31	10800	10820	10660	13970	7530	10750	10723.42	12.12	0	26396	11436	11092	10746	10402	10056	11265	10575	292	3220	500	8170	10	1	58305400	6250	-564.21	0.84	12	0.29	-19.00	12793.00	14440	20230519	-25.76	9800	20231205	9.39	11960	-10.37	20240122	10000	7.20	20240117	14440	-25.76	20230519	9800	9.39	20231205	1.82	N	046890	500	291 억		7065783	N	N	5334	N	00	N