KissMeData/348210/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	161128	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	76200	1400	2	1.87	12054108900	160397	41.08	74300	76700	72700	97200	52400	74800	75148.51	15.91	0	-7048	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7832	17.23	7.24	12	1.56	4423.00	10522.00	92000	20230801	-17.17	53200	20231031	43.23	78800	-3.30	20240125	66100	15.28	20240206	92000	-17.17	20230801	53200	43.23	20231031	2.78	N	348210	500	51 억		1635238	N	N	3670	N	00	N
3	20240229	151133	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75600	800	2	1.07	10912907400	145392	37.24	74300	76700	72700	97200	52400	74800	75058.55	15.91	0	-10627	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7770	17.09	7.18	12	1.41	4423.00	10522.00	92000	20230801	-17.83	53200	20231031	42.11	78800	-4.06	20240125	66100	14.37	20240206	92000	-17.83	20230801	53200	42.11	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
4	20240229	141134	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75500	700	2	0.94	9597718300	128007	32.79	74300	76700	72700	97200	52400	74800	74978.11	15.91	0	-9680	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7760	17.07	7.18	12	1.25	4423.00	10522.00	92000	20230801	-17.93	53200	20231031	41.92	78800	-4.19	20240125	66100	14.22	20240206	92000	-17.93	20230801	53200	41.92	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
5	20240229	131132	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75700	900	2	1.20	8438091400	112688	28.86	74300	76700	72700	97200	52400	74800	74880.14	15.91	0	-9868	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7781	17.12	7.19	12	1.10	4423.00	10522.00	92000	20230801	-17.72	53200	20231031	42.29	78800	-3.93	20240125	66100	14.52	20240206	92000	-17.72	20230801	53200	42.29	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
6	20240229	121131	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75700	900	2	1.20	7139746300	95601	24.49	74300	76700	72700	97200	52400	74800	74682.73	15.91	0	-12215	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7781	17.12	7.19	12	0.93	4423.00	10522.00	92000	20230801	-17.72	53200	20231031	42.29	78800	-3.93	20240125	66100	14.52	20240206	92000	-17.72	20230801	53200	42.29	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
7	20240229	111135	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75800	1000	2	1.34	4360169000	58943	15.10	74300	75800	72700	97200	52400	74800	73972.31	15.91	0	-12385	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7791	17.14	7.20	12	0.57	4423.00	10522.00	92000	20230801	-17.61	53200	20231031	42.48	78800	-3.81	20240125	66100	14.67	20240206	92000	-17.61	20230801	53200	42.48	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
8	20240229	101136	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73800	-1000	5	-1.34	2813576400	38225	9.79	74300	74800	72700	97200	52400	74800	73604.94	15.91	0	-9603	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7585	16.69	7.01	12	0.37	4423.00	10522.00	92000	20230801	-19.78	53200	20231031	38.72	78800	-6.35	20240125	66100	11.65	20240206	92000	-19.78	20230801	53200	38.72	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
9	20240229	091134	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74000	-800	5	-1.07	1077344800	14559	3.73	74300	74800	73500	97200	52400	74800	73997.28	15.91	0	-5128	81533	78166	73433	70066	65333	79850	71750	51	22400	500	55350	100	1	10278332	7606	16.73	7.03	12	0.14	4423.00	10522.00	92000	20230801	-19.57	53200	20231031	39.10	78800	-6.09	20240125	66100	11.95	20240206	92000	-19.57	20230801	53200	39.10	20231031	2.78	N	348210	500	51 억		1635238	N	N	4130	N	00	N
10	20240228	161026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74800	5800	2	8.41	29023202000	388464	458.30	68900	76800	68700	89700	48300	69000	74712.57	15.36	0	61735	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7688	16.91	7.11	12	3.78	4423.00	10522.00	92000	20230801	-18.70	53200	20231031	40.60	78800	-5.08	20240125	66100	13.16	20240206	92000	-18.70	20230801	53200	40.60	20231031	2.78	N	348210	500	51 억		1579214	N	N	4053	N	00	N
11	20240228	151026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74800	5800	2	8.41	28149733000	376801	444.54	68900	76800	68700	89700	48300	69000	74707.16	15.36	0	64521	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7688	16.91	7.11	12	3.67	4423.00	10522.00	92000	20230801	-18.70	53200	20231031	40.60	78800	-5.08	20240125	66100	13.16	20240206	92000	-18.70	20230801	53200	40.60	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
12	20240228	141132	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74100	5100	2	7.39	25609061300	342660	404.26	68900	76800	68700	89700	48300	69000	74736.07	15.36	0	69734	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7616	16.75	7.04	12	3.33	4423.00	10522.00	92000	20230801	-19.46	53200	20231031	39.29	78800	-5.96	20240125	66100	12.10	20240206	92000	-19.46	20230801	53200	39.29	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
13	20240228	131123	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74500	5500	2	7.97	24341725700	325607	384.14	68900	76800	68700	89700	48300	69000	74757.99	15.36	0	67227	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7657	16.84	7.08	12	3.17	4423.00	10522.00	92000	20230801	-19.02	53200	20231031	40.04	78800	-5.46	20240125	66100	12.71	20240206	92000	-19.02	20230801	53200	40.04	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
14	20240228	121136	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	75300	6300	2	9.13	21998001800	294482	347.42	68900	76800	68700	89700	48300	69000	74700.67	15.36	0	68979	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7740	17.02	7.16	12	2.87	4423.00	10522.00	92000	20230801	-18.15	53200	20231031	41.54	78800	-4.44	20240125	66100	13.92	20240206	92000	-18.15	20230801	53200	41.54	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
15	20240228	111051	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	76200	7200	2	10.43	18798616600	252313	297.67	68900	76800	68700	89700	48300	69000	74505.14	15.36	0	64843	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7832	17.23	7.24	12	2.45	4423.00	10522.00	92000	20230801	-17.17	53200	20231031	43.23	78800	-3.30	20240125	66100	15.28	20240206	92000	-17.17	20230801	53200	43.23	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
16	20240228	101132	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74200	5200	2	7.54	9051948200	123267	145.43	68900	74800	68700	89700	48300	69000	73433.67	15.36	0	22788	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7627	16.78	7.05	12	1.20	4423.00	10522.00	92000	20230801	-19.35	53200	20231031	39.47	78800	-5.84	20240125	66100	12.25	20240206	92000	-19.35	20230801	53200	39.47	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
17	20240228	091136	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69500	500	2	0.72	145741300	2109	2.49	68900	70000	68700	89700	48300	69000	69104.46	15.36	0	-623	71400	70200	69200	68000	67000	69700	67500	51	20700	500	51060	100	1	10278332	7143	15.71	6.61	12	0.02	4423.00	10522.00	92000	20230801	-24.46	53200	20231031	30.64	78800	-11.80	20240125	66100	5.14	20240206	92000	-24.46	20230801	53200	30.64	20231031	2.78	N	348210	500	51 억		1579214	N	N	374	N	00	N
18	20240227	161130	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69000	-1200	5	-1.71	5818983000	84254	137.23	70400	70400	68200	91200	49200	70200	69064.80	15.37	0	-1267	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7092	15.60	6.56	12	0.82	4423.00	10522.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	66100	4.39	20240206	92000	-25.00	20230801	53200	29.70	20231031	2.70	N	348210	500	51 억		1579779	N	N	374	N	00	N
19	20240227	151131	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69600	-600	5	-0.85	5545561600	80312	130.81	70400	70400	68200	91200	49200	70200	69050.22	15.37	0	-795	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7154	15.74	6.61	12	0.78	4423.00	10522.00	92000	20230801	-24.35	53200	20231031	30.83	78800	-11.68	20240125	66100	5.30	20240206	92000	-24.35	20230801	53200	30.83	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
20	20240227	141129	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69600	-600	5	-0.85	4609347300	66826	108.84	70400	70400	68200	91200	49200	70200	68975.36	15.37	0	899	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7154	15.74	6.61	12	0.65	4423.00	10522.00	92000	20230801	-24.35	53200	20231031	30.83	78800	-11.68	20240125	66100	5.30	20240206	92000	-24.35	20230801	53200	30.83	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
21	20240227	131050	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69300	-900	5	-1.28	3856643100	55961	91.14	70400	70400	68200	91200	49200	70200	68916.62	15.37	0	-2402	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7123	15.67	6.59	12	0.54	4423.00	10522.00	92000	20230801	-24.67	53200	20231031	30.26	78800	-12.06	20240125	66100	4.84	20240206	92000	-24.67	20230801	53200	30.26	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
22	20240227	121132	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	68800	-1400	5	-1.99	3459908300	50213	81.78	70400	70400	68200	91200	49200	70200	68904.63	15.37	0	-532	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7071	15.56	6.54	12	0.49	4423.00	10522.00	92000	20230801	-25.22	53200	20231031	29.32	78800	-12.69	20240125	66100	4.08	20240206	92000	-25.22	20230801	53200	29.32	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
23	20240227	111133	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	68700	-1500	5	-2.14	3162953900	45887	74.74	70400	70400	68200	91200	49200	70200	68929.19	15.37	0	580	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7061	15.53	6.53	12	0.45	4423.00	10522.00	92000	20230801	-25.33	53200	20231031	29.14	78800	-12.82	20240125	66100	3.93	20240206	92000	-25.33	20230801	53200	29.14	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
24	20240227	101127	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	68900	-1300	5	-1.85	2481292700	35952	58.56	70400	70400	68200	91200	49200	70200	69016.82	15.37	0	2836	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7082	15.58	6.55	12	0.35	4423.00	10522.00	92000	20230801	-25.11	53200	20231031	29.51	78800	-12.56	20240125	66100	4.24	20240206	92000	-25.11	20230801	53200	29.51	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
25	20240227	091131	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69800	-400	5	-0.57	396798800	5678	9.25	70400	70400	69700	91200	49200	70200	69883.55	15.37	0	2321	73533	71866	71033	69366	68533	71450	68950	51	21000	500	51940	100	1	10278332	7174	15.78	6.63	12	0.06	4423.00	10522.00	92000	20230801	-24.13	53200	20231031	31.20	78800	-11.42	20240125	66100	5.60	20240206	92000	-24.13	20230801	53200	31.20	20231031	2.70	N	348210	500	51 억		1579779	N	N	981	N	00	N
26	20240226	161126	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70200	-900	5	-1.27	4337380400	60988	50.16	71100	72700	70200	92400	49800	71100	71121.61	15.42	0	-8184	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7215	15.87	6.67	12	0.59	4423.00	10522.00	92000	20230801	-23.70	53200	20231031	31.95	78800	-10.91	20240125	66100	6.20	20240206	92000	-23.70	20230801	53200	31.95	20231031	2.82	N	348210	500	51 억		1584748	N	N	981	N	00	N
27	20240226	151118	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70400	-700	5	-0.98	4073031900	57226	47.07	71100	72700	70200	92400	49800	71100	71174.55	15.42	0	-7854	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7236	15.92	6.69	12	0.56	4423.00	10522.00	92000	20230801	-23.48	53200	20231031	32.33	78800	-10.66	20240125	66100	6.51	20240206	92000	-23.48	20230801	53200	32.33	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
28	20240226	141124	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	-400	5	-0.56	3301958700	46303	38.09	71100	72700	70200	92400	49800	71100	71312.17	15.42	0	-4081	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7267	15.98	6.72	12	0.45	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
29	20240226	131116	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	-400	5	-0.56	2857520600	40013	32.91	71100	72700	70200	92400	49800	71100	71415.12	15.42	0	-3202	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7267	15.98	6.72	12	0.39	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
30	20240226	121117	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70900	-200	5	-0.28	2549019300	35653	29.33	71100	72700	70200	92400	49800	71100	71495.67	15.42	0	-1708	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7287	16.03	6.74	12	0.35	4423.00	10522.00	92000	20230801	-22.93	53200	20231031	33.27	78800	-10.03	20240125	66100	7.26	20240206	92000	-22.93	20230801	53200	33.27	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
31	20240226	111114	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71000	-100	5	-0.14	2314590200	32345	26.60	71100	72700	70200	92400	49800	71100	71560.01	15.42	0	-161	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7298	16.05	6.75	12	0.31	4423.00	10522.00	92000	20230801	-22.83	53200	20231031	33.46	78800	-9.90	20240125	66100	7.41	20240206	92000	-22.83	20230801	53200	33.46	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
32	20240226	101111	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71100	0	3	0.00	1720919200	23985	19.73	71100	72700	70200	92400	49800	71100	71750.90	15.42	0	-149	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7308	16.08	6.76	12	0.23	4423.00	10522.00	92000	20230801	-22.72	53200	20231031	33.65	78800	-9.77	20240125	66100	7.56	20240206	92000	-22.72	20230801	53200	33.65	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
33	20240226	091110	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71100	0	3	0.00	254962900	3598	2.96	71100	71400	70200	92400	49800	71100	70859.72	15.42	0	-749	75366	73232	72166	70032	68966	72700	69500	51	21300	500	52610	100	1	10278332	7308	16.08	6.76	12	0.04	4423.00	10522.00	92000	20230801	-22.72	53200	20231031	33.65	78800	-9.77	20240125	66100	7.56	20240206	92000	-22.72	20230801	53200	33.65	20231031	2.82	N	348210	500	51 억		1584748	N	N	4608	N	00	N
34	20240223	161111	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71100	-900	5	-1.25	8764006700	121215	108.36	74100	74300	71100	93600	50400	72000	72304.85	15.64	0	-25838	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7308	16.08	6.76	12	1.18	4423.00	10522.00	92000	20230801	-22.72	53200	20231031	33.65	78800	-9.77	20240125	66100	7.56	20240206	92000	-22.72	20230801	53200	33.65	20231031	2.73	N	348210	500	51 억		1607622	N	N	4608	N	00	N
35	20240223	151103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71300	-700	5	-0.97	8332320600	115153	102.94	74100	74300	71100	93600	50400	72000	72358.69	15.64	0	-24236	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7328	16.12	6.78	12	1.12	4423.00	10522.00	92000	20230801	-22.50	53200	20231031	34.02	78800	-9.52	20240125	66100	7.87	20240206	92000	-22.50	20230801	53200	34.02	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
36	20240223	141104	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71500	-500	5	-0.69	7653544400	105655	94.45	74100	74300	71100	93600	50400	72000	72439.02	15.64	0	-22560	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7349	16.17	6.80	12	1.03	4423.00	10522.00	92000	20230801	-22.28	53200	20231031	34.40	78800	-9.26	20240125	66100	8.17	20240206	92000	-22.28	20230801	53200	34.40	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
37	20240223	131103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71700	-300	5	-0.42	6966149400	96039	85.85	74100	74300	71100	93600	50400	72000	72534.59	15.64	0	-19963	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7370	16.21	6.81	12	0.93	4423.00	10522.00	92000	20230801	-22.07	53200	20231031	34.77	78800	-9.01	20240125	66100	8.47	20240206	92000	-22.07	20230801	53200	34.77	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
38	20240223	121106	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72400	400	2	0.56	6337150000	87308	78.05	74100	74300	71100	93600	50400	72000	72583.84	15.64	0	-17983	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7442	16.37	6.88	12	0.85	4423.00	10522.00	92000	20230801	-21.30	53200	20231031	36.09	78800	-8.12	20240125	66100	9.53	20240206	92000	-21.30	20230801	53200	36.09	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
39	20240223	111052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72200	200	2	0.28	4314737900	59604	53.28	74100	74300	71100	93600	50400	72000	72390.07	15.64	0	-23484	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7421	16.32	6.86	12	0.58	4423.00	10522.00	92000	20230801	-21.52	53200	20231031	35.71	78800	-8.38	20240125	66100	9.23	20240206	92000	-21.52	20230801	53200	35.71	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
40	20240223	101059	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71600	-400	5	-0.56	3756905300	51844	46.35	74100	74300	71100	93600	50400	72000	72465.58	15.64	0	-23268	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7359	16.19	6.80	12	0.50	4423.00	10522.00	92000	20230801	-22.17	53200	20231031	34.59	78800	-9.14	20240125	66100	8.32	20240206	92000	-22.17	20230801	53200	34.59	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
41	20240223	091102	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72100	100	2	0.14	1560156800	21244	18.99	74100	74300	72100	93600	50400	72000	73439.88	15.64	0	-8580	73133	72566	71633	71066	70133	72850	71350	51	21600	500	53280	100	1	10278332	7411	16.30	6.85	12	0.21	4423.00	10522.00	92000	20230801	-21.63	53200	20231031	35.53	78800	-8.50	20240125	66100	9.08	20240206	92000	-21.63	20230801	53200	35.53	20231031	2.73	N	348210	500	51 억		1607622	N	N	1038	N	00	N
42	20240222	161048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72000	2400	2	3.45	7824812900	109551	142.18	71300	72200	70700	90400	48800	69600	71425.44	15.26	0	9647	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7400	16.28	6.84	12	1.07	4423.00	10522.00	92000	20230801	-21.74	53200	20231031	35.34	78800	-8.63	20240125	66100	8.93	20240206	92000	-21.74	20230801	53200	35.34	20231031	2.87	N	348210	500	51 억		1568891	N	N	1038	N	00	N
43	20240222	151058	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71300	1700	2	2.44	7274734300	101889	132.23	71300	72200	70700	90400	48800	69600	71398.62	15.26	0	11741	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7328	16.12	6.78	12	0.99	4423.00	10522.00	92000	20230801	-22.50	53200	20231031	34.02	78800	-9.52	20240125	66100	7.87	20240206	92000	-22.50	20230801	53200	34.02	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
44	20240222	141055	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71200	1600	2	2.30	6290785900	88106	114.35	71300	72200	70700	90400	48800	69600	71400.20	15.26	0	16493	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7318	16.10	6.77	12	0.86	4423.00	10522.00	92000	20230801	-22.61	53200	20231031	33.83	78800	-9.64	20240125	66100	7.72	20240206	92000	-22.61	20230801	53200	33.83	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
45	20240222	131040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72000	2400	2	3.45	5567901200	77993	101.22	71300	72200	70700	90400	48800	69600	71389.76	15.26	0	18692	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7400	16.28	6.84	12	0.76	4423.00	10522.00	92000	20230801	-21.74	53200	20231031	35.34	78800	-8.63	20240125	66100	8.93	20240206	92000	-21.74	20230801	53200	35.34	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
46	20240222	121051	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71600	2000	2	2.87	4432005200	62191	80.71	71300	72000	70700	90400	48800	69600	71264.41	15.26	0	14286	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7359	16.19	6.80	12	0.61	4423.00	10522.00	92000	20230801	-22.17	53200	20231031	34.59	78800	-9.14	20240125	66100	8.32	20240206	92000	-22.17	20230801	53200	34.59	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
47	20240222	111051	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71100	1500	2	2.16	3759572100	52793	68.52	71300	72000	70700	90400	48800	69600	71213.46	15.26	0	17105	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7308	16.08	6.76	12	0.51	4423.00	10522.00	92000	20230801	-22.72	53200	20231031	33.65	78800	-9.77	20240125	66100	7.56	20240206	92000	-22.72	20230801	53200	33.65	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
48	20240222	101040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70900	1300	2	1.87	2055438400	28849	37.44	71300	72000	70700	90400	48800	69600	71248.17	15.26	0	2752	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7287	16.03	6.74	12	0.28	4423.00	10522.00	92000	20230801	-22.93	53200	20231031	33.27	78800	-10.03	20240125	66100	7.26	20240206	92000	-22.93	20230801	53200	33.27	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
49	20240222	091059	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71000	1400	2	2.01	971957300	13595	17.64	71300	72000	70900	90400	48800	69600	71493.73	15.26	0	2430	72466	71032	70266	68832	68066	70650	68450	51	20800	500	51500	100	1	10278332	7298	16.05	6.75	12	0.13	4423.00	10522.00	92000	20230801	-22.83	53200	20231031	33.46	78800	-9.90	20240125	66100	7.41	20240206	92000	-22.83	20230801	53200	33.46	20231031	2.87	N	348210	500	51 억		1568891	N	N	819	N	00	N
50	20240221	161046	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69600	-1100	5	-1.56	5411074300	76945	96.83	70200	71700	69500	91900	49500	70700	70321.51	15.18	0	-3123	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7154	15.74	6.61	12	0.75	4423.00	10522.00	92000	20230801	-24.35	53200	20231031	30.83	78800	-11.68	20240125	66100	5.30	20240206	92000	-24.35	20230801	53200	30.83	20231031	2.81	N	348210	500	51 억		1560499	N	N	819	N	00	N
51	20240221	151036	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69700	-1000	5	-1.41	5141262900	73071	91.96	70200	71700	69500	91900	49500	70700	70356.40	15.18	0	-1189	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7164	15.76	6.62	12	0.71	4423.00	10522.00	92000	20230801	-24.24	53200	20231031	31.02	78800	-11.55	20240125	66100	5.45	20240206	92000	-24.24	20230801	53200	31.02	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
52	20240221	141036	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69900	-800	5	-1.13	4333791400	61485	77.38	70200	71700	69500	91900	49500	70700	70482.77	15.18	0	3522	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7185	15.80	6.64	12	0.60	4423.00	10522.00	92000	20230801	-24.02	53200	20231031	31.39	78800	-11.29	20240125	66100	5.75	20240206	92000	-24.02	20230801	53200	31.39	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
53	20240221	131035	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70000	-700	5	-0.99	3867861400	54822	68.99	70200	71700	69500	91900	49500	70700	70551.11	15.18	0	4341	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7195	15.83	6.65	12	0.53	4423.00	10522.00	92000	20230801	-23.91	53200	20231031	31.58	78800	-11.17	20240125	66100	5.90	20240206	92000	-23.91	20230801	53200	31.58	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
54	20240221	121040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70200	-500	5	-0.71	3378601000	47856	60.23	70200	71700	69500	91900	49500	70700	70597.76	15.18	0	5478	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7215	15.87	6.67	12	0.47	4423.00	10522.00	92000	20230801	-23.70	53200	20231031	31.95	78800	-10.91	20240125	66100	6.20	20240206	92000	-23.70	20230801	53200	31.95	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
55	20240221	111045	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	0	3	0.00	2947712000	41737	52.53	70200	71700	69500	91900	49500	70700	70624.56	15.18	0	4611	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7267	15.98	6.72	12	0.41	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
56	20240221	101035	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	0	3	0.00	1579332700	22474	28.28	70200	71000	69500	91900	49500	70700	70259.50	15.18	0	428	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7267	15.98	6.72	12	0.22	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
57	20240221	091038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70800	100	2	0.14	543708900	7736	9.74	70200	71000	69500	91900	49500	70700	70239.63	15.18	0	-2052	72166	71432	70166	69432	68166	71700	69700	51	21200	500	52310	100	1	10278332	7277	16.01	6.73	12	0.08	4423.00	10522.00	92000	20230801	-23.04	53200	20231031	33.08	78800	-10.15	20240125	66100	7.11	20240206	92000	-23.04	20230801	53200	33.08	20231031	2.81	N	348210	500	51 억		1560499	N	N	785	N	00	N
58	20240220	161031	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	100	2	0.14	5523208000	78871	112.66	70700	70900	68900	91700	49500	70600	70027.67	14.92	0	16288	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7267	15.98	6.72	12	0.77	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.81	N	348210	500	51 억		1533617	N	N	785	N	00	N
59	20240220	151029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70500	-100	5	-0.14	5156523400	73679	105.25	70700	70900	68900	91700	49500	70600	69986.34	14.92	0	16466	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7246	15.94	6.70	12	0.72	4423.00	10522.00	92000	20230801	-23.37	53200	20231031	32.52	78800	-10.53	20240125	66100	6.66	20240206	92000	-23.37	20230801	53200	32.52	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
60	20240220	141025	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69900	-700	5	-0.99	4383847100	62701	89.57	70700	70700	68900	91700	49500	70600	69916.70	14.92	0	15872	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7185	15.80	6.64	12	0.61	4423.00	10522.00	92000	20230801	-24.02	53200	20231031	31.39	78800	-11.29	20240125	66100	5.75	20240206	92000	-24.02	20230801	53200	31.39	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
61	20240220	131030	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70100	-500	5	-0.71	3871130100	55407	79.15	70700	70700	68900	91700	49500	70600	69867.17	14.92	0	14698	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7205	15.85	6.66	12	0.54	4423.00	10522.00	92000	20230801	-23.80	53200	20231031	31.77	78800	-11.04	20240125	66100	6.05	20240206	92000	-23.80	20230801	53200	31.77	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
62	20240220	121021	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70000	-600	5	-0.85	3353994600	48006	68.58	70700	70700	68900	91700	49500	70600	69866.15	14.92	0	13439	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7195	15.83	6.65	12	0.47	4423.00	10522.00	92000	20230801	-23.91	53200	20231031	31.58	78800	-11.17	20240125	66100	5.90	20240206	92000	-23.91	20230801	53200	31.58	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
63	20240220	111025	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69800	-800	5	-1.13	2966870200	42470	60.67	70700	70700	68900	91700	49500	70600	69858.02	14.92	0	13666	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7174	15.78	6.63	12	0.41	4423.00	10522.00	92000	20230801	-24.13	53200	20231031	31.20	78800	-11.42	20240125	66100	5.60	20240206	92000	-24.13	20230801	53200	31.20	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
64	20240220	101018	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69600	-1000	5	-1.42	2344780600	33585	47.98	70700	70700	68900	91700	49500	70600	69816.30	14.92	0	11420	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7154	15.74	6.61	12	0.33	4423.00	10522.00	92000	20230801	-24.35	53200	20231031	30.83	78800	-11.68	20240125	66100	5.30	20240206	92000	-24.35	20230801	53200	30.83	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
65	20240220	091037	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70200	-400	5	-0.57	780196400	11102	15.86	70700	70700	69900	91700	49500	70600	70275.30	14.92	0	6405	72600	71600	70700	69700	68800	71150	69250	51	21100	500	52240	100	1	10278332	7215	15.87	6.67	12	0.11	4423.00	10522.00	92000	20230801	-23.70	53200	20231031	31.95	78800	-10.91	20240125	66100	6.20	20240206	92000	-23.70	20230801	53200	31.95	20231031	2.81	N	348210	500	51 억		1533617	N	N	260	N	00	N
66	20240219	161032	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70600	-600	5	-0.84	4917552600	69889	83.12	71200	71700	69800	92500	49900	71200	70362.03	14.75	0	5240	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7257	15.96	6.71	12	0.68	4423.00	10522.00	92000	20230801	-23.26	53200	20231031	32.71	78800	-10.41	20240125	66100	6.81	20240206	92000	-23.26	20230801	53200	32.71	20231031	2.84	N	348210	500	51 억		1516405	N	N	260	N	00	N
67	20240219	151035	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70400	-800	5	-1.12	4683148000	66568	79.17	71200	71700	69800	92500	49900	71200	70351.34	14.75	0	6858	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7236	15.92	6.69	12	0.65	4423.00	10522.00	92000	20230801	-23.48	53200	20231031	32.33	78800	-10.66	20240125	66100	6.51	20240206	92000	-23.48	20230801	53200	32.33	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
68	20240219	141034	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	69800	-1400	5	-1.97	4113572900	58452	69.51	71200	71700	69800	92500	49900	71200	70375.23	14.75	0	7289	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7174	15.78	6.63	12	0.57	4423.00	10522.00	92000	20230801	-24.13	53200	20231031	31.20	78800	-11.42	20240125	66100	5.60	20240206	92000	-24.13	20230801	53200	31.20	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
69	20240219	131032	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70000	-1200	5	-1.69	3493472900	49600	58.99	71200	71700	69900	92500	49900	71200	70432.92	14.75	0	6505	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7195	15.83	6.65	12	0.48	4423.00	10522.00	92000	20230801	-23.91	53200	20231031	31.58	78800	-11.17	20240125	66100	5.90	20240206	92000	-23.91	20230801	53200	31.58	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
70	20240219	121031	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70700	-500	5	-0.70	1875260300	26517	31.54	71200	71700	70100	92500	49900	71200	70719.17	14.75	0	185	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7267	15.98	6.72	12	0.26	4423.00	10522.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	66100	6.96	20240206	92000	-23.15	20230801	53200	32.89	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
71	20240219	111028	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70800	-400	5	-0.56	1629373600	23044	27.40	71200	71700	70100	92500	49900	71200	70707.06	14.75	0	264	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7277	16.01	6.73	12	0.22	4423.00	10522.00	92000	20230801	-23.04	53200	20231031	33.08	78800	-10.15	20240125	66100	7.11	20240206	92000	-23.04	20230801	53200	33.08	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
72	20240219	101024	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	70500	-700	5	-0.98	1118541300	15841	18.84	71200	71700	70100	92500	49900	71200	70610.52	14.75	0	-1047	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7246	15.94	6.70	12	0.15	4423.00	10522.00	92000	20230801	-23.37	53200	20231031	32.52	78800	-10.53	20240125	66100	6.66	20240206	92000	-23.37	20230801	53200	32.52	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
73	20240219	091026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71400	200	2	0.28	205165300	2882	3.43	71200	71700	70600	92500	49900	71200	71188.51	14.75	0	-614	74266	72732	71466	69932	68666	72100	69300	51	21300	500	52680	100	1	10278332	7339	16.14	6.79	12	0.03	4423.00	10522.00	92000	20230801	-22.39	53200	20231031	34.21	78800	-9.39	20240125	66100	8.02	20240206	92000	-22.39	20230801	53200	34.21	20231031	2.84	N	348210	500	51 억		1516405	N	N	136	N	00	N
74	20240216	161016	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71200	-1400	5	-1.93	5970947100	83736	117.37	72600	73000	70200	94300	50900	72600	71306.95	14.66	0	3175	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7318	16.10	6.77	12	0.81	4423.00	10522.00	92000	20230801	-22.61	53200	20231031	33.83	78800	-9.64	20240125	66100	7.72	20240206	92000	-22.61	20230801	53200	33.83	20231031	2.79	N	348210	500	51 억		1506764	N	N	136	N	00	N
75	20240216	151026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71300	-1300	5	-1.79	5366870300	75242	105.46	72600	73000	70200	94300	50900	72600	71328.12	14.66	0	4708	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7328	16.12	6.78	12	0.73	4423.00	10522.00	92000	20230801	-22.50	53200	20231031	34.02	78800	-9.52	20240125	66100	7.87	20240206	92000	-22.50	20230801	53200	34.02	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
76	20240216	141029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71500	-1100	5	-1.52	3716070500	51932	72.79	72600	73000	70900	94300	50900	72600	71556.47	14.66	0	4333	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7349	16.17	6.80	12	0.51	4423.00	10522.00	92000	20230801	-22.28	53200	20231031	34.40	78800	-9.26	20240125	66100	8.17	20240206	92000	-22.28	20230801	53200	34.40	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
77	20240216	131023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71400	-1200	5	-1.65	3141536000	43896	61.53	72600	73000	70900	94300	50900	72600	71567.71	14.66	0	1705	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7339	16.14	6.79	12	0.43	4423.00	10522.00	92000	20230801	-22.39	53200	20231031	34.21	78800	-9.39	20240125	66100	8.02	20240206	92000	-22.39	20230801	53200	34.21	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
78	20240216	121026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71600	-1000	5	-1.38	2553919800	35683	50.01	72600	73000	70900	94300	50900	72600	71572.45	14.66	0	1711	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7359	16.19	6.80	12	0.35	4423.00	10522.00	92000	20230801	-22.17	53200	20231031	34.59	78800	-9.14	20240125	66100	8.32	20240206	92000	-22.17	20230801	53200	34.59	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
79	20240216	111033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	71400	-1200	5	-1.65	2310655200	32285	45.25	72600	73000	70900	94300	50900	72600	71570.55	14.66	0	4044	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7339	16.14	6.79	12	0.31	4423.00	10522.00	92000	20230801	-22.39	53200	20231031	34.21	78800	-9.39	20240125	66100	8.02	20240206	92000	-22.39	20230801	53200	34.21	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
80	20240216	091020	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72800	200	2	0.28	157892000	2177	3.05	72600	72900	72000	94300	50900	72600	72527.33	14.66	0	170	75333	73966	73033	71666	70733	73500	71200	51	21700	500	53720	100	1	10278332	7483	16.46	6.92	12	0.02	4423.00	10522.00	92000	20230801	-20.87	53200	20231031	36.84	78800	-7.61	20240125	66100	10.14	20240206	92000	-20.87	20230801	53200	36.84	20231031	2.79	N	348210	500	51 억		1506764	N	N	2552	N	00	N
81	20240215	161015	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72600	-1300	5	-1.76	5185101300	71078	98.78	73900	74400	72100	96000	51800	73900	72950.20	14.61	0	2078	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7462	16.41	6.90	12	0.69	4423.00	10522.00	92000	20230801	-21.09	53100	20230209	36.72	78800	-7.87	20240125	66100	9.83	20240206	92000	-21.09	20230801	53200	36.47	20231031	2.84	N	348210	500	51 억		1501919	N	N	2552	N	00	N
82	20240215	151022	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72700	-1200	5	-1.62	5003839700	68582	95.31	73900	74400	72100	96000	51800	73900	72961.41	14.61	0	2162	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7472	16.44	6.91	12	0.67	4423.00	10522.00	92000	20230801	-20.98	53100	20230209	36.91	78800	-7.74	20240125	66100	9.98	20240206	92000	-20.98	20230801	53200	36.65	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
83	20240215	141015	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73300	-600	5	-0.81	4190382400	57423	79.80	73900	74400	72100	96000	51800	73900	72973.94	14.61	0	-624	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7534	16.57	6.97	12	0.56	4423.00	10522.00	92000	20230801	-20.33	53100	20230209	38.04	78800	-6.98	20240125	66100	10.89	20240206	92000	-20.33	20230801	53200	37.78	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
84	20240215	130946	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72600	-1300	5	-1.76	3776675300	51748	71.92	73900	74400	72100	96000	51800	73900	72982.05	14.61	0	-837	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7462	16.41	6.90	12	0.50	4423.00	10522.00	92000	20230801	-21.09	53100	20230209	36.72	78800	-7.87	20240125	66100	9.83	20240206	92000	-21.09	20230801	53200	36.47	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
85	20240215	121016	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72800	-1100	5	-1.49	3533145900	48402	67.27	73900	74400	72100	96000	51800	73900	72995.87	14.61	0	-758	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7483	16.46	6.92	12	0.47	4423.00	10522.00	92000	20230801	-20.87	53100	20230209	37.10	78800	-7.61	20240125	66100	10.14	20240206	92000	-20.87	20230801	53200	36.84	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
86	20240215	111007	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	72300	-1600	5	-2.17	3325026500	45530	63.27	73900	74400	72100	96000	51800	73900	73029.35	14.61	0	-506	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7431	16.35	6.87	12	0.44	4423.00	10522.00	92000	20230801	-21.41	53100	20230209	36.16	78800	-8.25	20240125	66100	9.38	20240206	92000	-21.41	20230801	53200	35.90	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
87	20240215	091012	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73200	-700	5	-0.95	654240600	8889	12.35	73900	74400	73000	96000	51800	73900	73601.15	14.61	0	-1054	75633	74766	73233	72366	70833	75200	72800	51	22100	500	54680	100	1	10278332	7524	16.55	6.96	12	0.09	4423.00	10522.00	92000	20230801	-20.43	53100	20230209	37.85	78800	-7.11	20240125	66100	10.74	20240206	92000	-20.43	20230801	53200	37.59	20231031	2.84	N	348210	500	51 억		1501919	N	N	2164	N	00	N
88	20240214	161004	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73900	100	2	0.14	5249849100	71874	49.39	72900	74100	71700	95900	51700	73800	73041.77	14.57	0	1350	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7596	16.71	7.02	12	0.70	4423.00	10522.00	92000	20230801	-19.67	51800	20230208	42.66	78800	-6.22	20240125	66100	11.80	20240206	92000	-19.67	20230801	53200	38.91	20231031	2.79	N	348210	500	51 억		1497627	N	N	2162	N	00	N
89	20240214	151006	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73500	-300	5	-0.41	5002522600	68517	47.09	72900	74100	71700	95900	51700	73800	73011.41	14.57	0	1622	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7555	16.62	6.99	12	0.67	4423.00	10522.00	92000	20230801	-20.11	51800	20230208	41.89	78800	-6.73	20240125	66100	11.20	20240206	92000	-20.11	20230801	53200	38.16	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
90	20240214	141003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73800	0	3	0.00	4268746500	58537	40.23	72900	74100	71700	95900	51700	73800	72923.90	14.57	0	1957	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7585	16.69	7.01	12	0.57	4423.00	10522.00	92000	20230801	-19.78	51800	20230208	42.47	78800	-6.35	20240125	66100	11.65	20240206	92000	-19.78	20230801	53200	38.72	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
91	20240214	131005	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73600	-200	5	-0.27	3729168800	51211	35.19	72900	74100	71700	95900	51700	73800	72819.68	14.57	0	2529	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7565	16.64	6.99	12	0.50	4423.00	10522.00	92000	20230801	-20.00	51800	20230208	42.08	78800	-6.60	20240125	66100	11.35	20240206	92000	-20.00	20230801	53200	38.35	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
92	20240214	120955	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73300	-500	5	-0.68	3076372100	42352	29.11	72900	73700	71700	95900	51700	73800	72638.18	14.57	0	4717	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7534	16.57	6.97	12	0.41	4423.00	10522.00	92000	20230801	-20.33	51800	20230208	41.51	78800	-6.98	20240125	66100	10.89	20240206	92000	-20.33	20230801	53200	37.78	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
93	20240214	111003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73300	-500	5	-0.68	2808433000	38689	26.59	72900	73700	71700	95900	51700	73800	72589.96	14.57	0	4633	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7534	16.57	6.97	12	0.38	4423.00	10522.00	92000	20230801	-20.33	51800	20230208	41.51	78800	-6.98	20240125	66100	10.89	20240206	92000	-20.33	20230801	53200	37.78	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
94	20240214	090954	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73000	-800	5	-1.08	672831000	9241	6.35	72900	73400	72300	95900	51700	73800	72809.33	14.57	0	1748	77000	75400	73100	71500	69200	76200	72300	51	22100	500	54610	100	1	10278332	7503	16.50	6.94	12	0.09	4423.00	10522.00	92000	20230801	-20.65	51800	20230208	40.93	78800	-7.36	20240125	66100	10.44	20240206	92000	-20.65	20230801	53200	37.22	20231031	2.79	N	348210	500	51 억		1497627	N	N	10231	N	00	N
95	20240213	160952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73800	2700	2	3.80	10680771200	145334	150.87	71500	74700	70800	92400	49800	71100	73491.01	14.12	0	35414	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7585	16.69	7.01	12	1.41	4423.00	10522.00	92000	20230801	-19.78	51000	20230207	44.71	78800	-6.35	20240125	66100	11.65	20240206	92000	-19.78	20230801	53200	38.72	20231031	2.66	N	348210	500	51 억		1451427	N	N	10231	N	00	N
96	20240213	150952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74000	2900	2	4.08	10051123600	136831	142.04	71500	74700	70800	92400	49800	71100	73456.48	14.12	0	36517	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7606	16.73	7.03	12	1.33	4423.00	10522.00	92000	20230801	-19.57	51000	20230207	45.10	78800	-6.09	20240125	66100	11.95	20240206	92000	-19.57	20230801	53200	39.10	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N
97	20240213	141000	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73900	2800	2	3.94	9004452600	122685	127.36	71500	74700	70800	92400	49800	71100	73394.89	14.12	0	32589	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7596	16.71	7.02	12	1.19	4423.00	10522.00	92000	20230801	-19.67	51000	20230207	44.90	78800	-6.22	20240125	66100	11.80	20240206	92000	-19.67	20230801	53200	38.91	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N
98	20240213	130947	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73900	2800	2	3.94	8315252000	113370	117.69	71500	74700	70800	92400	49800	71100	73346.14	14.12	0	29566	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7596	16.71	7.02	12	1.10	4423.00	10522.00	92000	20230801	-19.67	51000	20230207	44.90	78800	-6.22	20240125	66100	11.80	20240206	92000	-19.67	20230801	53200	38.91	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N
99	20240213	120958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73700	2600	2	3.66	7587215300	103503	107.44	71500	74700	70800	92400	49800	71100	73304.30	14.12	0	28187	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7575	16.66	7.00	12	1.01	4423.00	10522.00	92000	20230801	-19.89	51000	20230207	44.51	78800	-6.47	20240125	66100	11.50	20240206	92000	-19.89	20230801	53200	38.53	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N
100	20240213	111023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	73700	2600	2	3.66	6845271200	93422	96.98	71500	74700	70800	92400	49800	71100	73272.58	14.12	0	24969	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7575	16.66	7.00	12	0.91	4423.00	10522.00	92000	20230801	-19.89	51000	20230207	44.51	78800	-6.47	20240125	66100	11.50	20240206	92000	-19.89	20230801	53200	38.53	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N
101	20240213	100845	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	74000	2900	2	4.08	4382037400	60217	62.51	71500	74000	70800	92400	49800	71100	72770.77	14.12	0	13612	73233	72166	71133	70066	69033	72700	70600	51	21300	500	52610	100	1	10278332	7606	16.73	7.03	12	0.59	4423.00	10522.00	92000	20230801	-19.57	51000	20230207	45.10	78800	-6.09	20240125	66100	11.95	20240206	92000	-19.57	20230801	53200	39.10	20231031	2.66	N	348210	500	51 억		1451427	N	N	2376	N	00	N