KissMeData/086390/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	160647	57	100.00	KSQ150		반도체	N	N	N	N		N	13190	-240	5	-1.79	1851411120	141183	134.30	13280	13430	12920	17450	9410	13430	13113.48	8.51	0	-2898	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2788	-52.34	1.91	12	0.67	-252.00	6912.00	17190	20230802	-23.27	10540	20230316	25.14	16240	-18.78	20240117	12920	2.09	20240229	17190	-23.27	20230802	10540	25.14	20230316	2.42	N	086390	500	105 억		1799091	N	N	1962	N	00	N
3	20240229	150651	57	100.00	KSQ150		반도체	N	N	N	N		N	13180	-250	5	-1.86	1755141840	133890	127.37	13280	13430	12920	17450	9410	13430	13108.83	8.51	0	-2820	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2785	-52.30	1.91	12	0.63	-252.00	6912.00	17190	20230802	-23.33	10540	20230316	25.05	16240	-18.84	20240117	12920	2.01	20240229	17190	-23.33	20230802	10540	25.05	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
4	20240229	140652	57	100.00	KSQ150		반도체	N	N	N	N		N	13110	-320	5	-2.38	1534071460	117048	111.34	13280	13430	12920	17450	9410	13430	13106.34	8.51	0	-8301	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2771	-52.02	1.90	12	0.55	-252.00	6912.00	17190	20230802	-23.73	10540	20230316	24.38	16240	-19.27	20240117	12920	1.47	20240229	17190	-23.73	20230802	10540	24.38	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
5	20240229	130649	57	100.00	KSQ150		반도체	N	N	N	N		N	13240	-190	5	-1.41	1357843880	103678	98.63	13280	13430	12920	17450	9410	13430	13096.74	8.51	0	-6912	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2798	-52.54	1.92	12	0.49	-252.00	6912.00	17190	20230802	-22.98	10540	20230316	25.62	16240	-18.47	20240117	12920	2.48	20240229	17190	-22.98	20230802	10540	25.62	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
6	20240229	120649	57	100.00	KSQ150		반도체	N	N	N	N		N	13230	-200	5	-1.49	1282979560	98024	93.25	13280	13430	12920	17450	9410	13430	13088.42	8.51	0	-5371	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2796	-52.50	1.91	12	0.46	-252.00	6912.00	17190	20230802	-23.04	10540	20230316	25.52	16240	-18.53	20240117	12920	2.40	20240229	17190	-23.04	20230802	10540	25.52	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
7	20240229	110651	57	100.00	KSQ150		반도체	N	N	N	N		N	13220	-210	5	-1.56	1063273400	81364	77.40	13280	13430	12920	17450	9410	13430	13068.11	8.51	0	-11007	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2794	-52.46	1.91	12	0.38	-252.00	6912.00	17190	20230802	-23.09	10540	20230316	25.43	16240	-18.60	20240117	12920	2.32	20240229	17190	-23.09	20230802	10540	25.43	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
8	20240229	100651	57	100.00	KSQ150		반도체	N	N	N	N		N	13060	-370	5	-2.76	905021180	69304	65.93	13280	13430	12920	17450	9410	13430	13058.71	8.51	0	-17496	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2760	-51.83	1.89	12	0.33	-252.00	6912.00	17190	20230802	-24.03	10540	20230316	23.91	16240	-19.58	20240117	12920	1.08	20240229	17190	-24.03	20230802	10540	23.91	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
9	20240229	090649	57	100.00	KSQ150		반도체	N	N	N	N		N	13170	-260	5	-1.94	148209750	11201	10.66	13280	13430	13100	17450	9410	13430	13231.83	8.51	0	-4108	13936	13682	13466	13212	12996	13810	13340	106	4020	500	9660	10	1	21134126	2783	-52.26	1.91	12	0.05	-252.00	6912.00	17190	20230802	-23.39	10540	20230316	24.95	16240	-18.90	20240117	13090	0.61	20240102	17190	-23.39	20230802	10540	24.95	20230316	2.42	N	086390	500	105 억		1799091	N	N	1326	N	00	N
10	20240228	160611	57	100.00	KSQ150		반도체	N	N	N	N		N	13430	120	2	0.90	1419045450	105000	82.02	13340	13720	13250	17300	9320	13310	13514.81	8.43	0	11484	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2838	-53.29	1.94	12	0.50	-252.00	6912.00	17190	20230802	-21.87	10540	20230316	27.42	16240	-17.30	20240117	13090	2.60	20240102	17190	-21.87	20230802	10540	27.42	20230316	2.44	N	086390	500	105 억		1782546	N	N	1326	N	00	N
11	20240228	150611	57	100.00	KSQ150		반도체	N	N	N	N		N	13510	200	2	1.50	1313445470	97163	75.90	13340	13720	13250	17300	9320	13310	13517.98	8.43	0	14089	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2855	-53.61	1.95	12	0.46	-252.00	6912.00	17190	20230802	-21.41	10540	20230316	28.18	16240	-16.81	20240117	13090	3.21	20240102	17190	-21.41	20230802	10540	28.18	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
12	20240228	140650	57	100.00	KSQ150		반도체	N	N	N	N		N	13380	70	2	0.53	1153367820	85225	66.57	13340	13720	13250	17300	9320	13310	13533.24	8.43	0	11311	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2828	-53.10	1.94	12	0.40	-252.00	6912.00	17190	20230802	-22.16	10540	20230316	26.94	16240	-17.61	20240117	13090	2.22	20240102	17190	-22.16	20230802	10540	26.94	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
13	20240228	130649	57	100.00	KSQ150		반도체	N	N	N	N		N	13520	210	2	1.58	951147590	70177	54.82	13340	13720	13250	17300	9320	13310	13553.59	8.43	0	13265	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2857	-53.65	1.96	12	0.33	-252.00	6912.00	17190	20230802	-21.35	10540	20230316	28.27	16240	-16.75	20240117	13090	3.28	20240102	17190	-21.35	20230802	10540	28.27	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
14	20240228	120651	57	100.00	KSQ150		반도체	N	N	N	N		N	13600	290	2	2.18	812847210	59966	46.84	13340	13720	13250	17300	9320	13310	13555.18	8.43	0	19788	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2874	-53.97	1.97	12	0.28	-252.00	6912.00	17190	20230802	-20.88	10540	20230316	29.03	16240	-16.26	20240117	13090	3.90	20240102	17190	-20.88	20230802	10540	29.03	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
15	20240228	110621	57	100.00	KSQ150		반도체	N	N	N	N		N	13600	290	2	2.18	655389930	48430	37.83	13340	13710	13250	17300	9320	13310	13532.77	8.43	0	16051	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2874	-53.97	1.97	12	0.23	-252.00	6912.00	17190	20230802	-20.88	10540	20230316	29.03	16240	-16.26	20240117	13090	3.90	20240102	17190	-20.88	20230802	10540	29.03	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
16	20240228	100647	57	100.00	KSQ150		반도체	N	N	N	N		N	13530	220	2	1.65	372675790	27697	21.63	13340	13640	13250	17300	9320	13310	13455.51	8.43	0	8158	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2859	-53.69	1.96	12	0.13	-252.00	6912.00	17190	20230802	-21.29	10540	20230316	28.37	16240	-16.69	20240117	13090	3.36	20240102	17190	-21.29	20230802	10540	28.37	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
17	20240228	090651	57	100.00	KSQ150		반도체	N	N	N	N		N	13370	60	2	0.45	49050110	3683	2.88	13340	13410	13250	17300	9320	13310	13318.00	8.43	0	-401	14016	13662	13456	13102	12896	13560	13000	106	3990	500	9580	10	1	21134126	2826	-53.06	1.93	12	0.02	-252.00	6912.00	17190	20230802	-22.22	10540	20230316	26.85	16240	-17.67	20240117	13090	2.14	20240102	17190	-22.22	20230802	10540	26.85	20230316	2.44	N	086390	500	105 억		1782546	N	N	793	N	00	N
18	20240227	160649	57	100.00	KSQ150		반도체	N	N	N	N		N	13310	-410	5	-2.99	1714730060	127845	124.53	13610	13810	13250	17830	9610	13720	13412.67	8.43	0	-6900	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2813	-52.82	1.93	12	0.60	-252.00	6912.00	17190	20230802	-22.57	10540	20230316	26.28	16240	-18.04	20240117	13090	1.68	20240102	17190	-22.57	20230802	10540	26.28	20230316	2.45	N	086390	500	105 억		1782190	N	N	793	N	00	N
19	20240227	150651	57	100.00	KSQ150		반도체	N	N	N	N		N	13290	-430	5	-3.13	1567706010	116829	113.80	13610	13810	13250	17830	9610	13720	13418.81	8.43	0	-5877	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2809	-52.74	1.92	12	0.55	-252.00	6912.00	17190	20230802	-22.69	10540	20230316	26.09	16240	-18.17	20240117	13090	1.53	20240102	17190	-22.69	20230802	10540	26.09	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
20	20240227	140648	57	100.00	KSQ150		반도체	N	N	N	N		N	13370	-350	5	-2.55	1329095600	98872	96.31	13610	13810	13250	17830	9610	13720	13442.59	8.43	0	-6780	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2826	-53.06	1.93	12	0.47	-252.00	6912.00	17190	20230802	-22.22	10540	20230316	26.85	16240	-17.67	20240117	13090	2.14	20240102	17190	-22.22	20230802	10540	26.85	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
21	20240227	130610	57	100.00	KSQ150		반도체	N	N	N	N		N	13310	-410	5	-2.99	1174112070	87247	84.99	13610	13810	13250	17830	9610	13720	13457.33	8.43	0	-8971	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2813	-52.82	1.93	12	0.41	-252.00	6912.00	17190	20230802	-22.57	10540	20230316	26.28	16240	-18.04	20240117	13090	1.68	20240102	17190	-22.57	20230802	10540	26.28	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
22	20240227	120651	57	100.00	KSQ150		반도체	N	N	N	N		N	13300	-420	5	-3.06	1094734170	81285	79.18	13610	13810	13250	17830	9610	13720	13467.85	8.43	0	-6347	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2811	-52.78	1.92	12	0.38	-252.00	6912.00	17190	20230802	-22.63	10540	20230316	26.19	16240	-18.10	20240117	13090	1.60	20240102	17190	-22.63	20230802	10540	26.19	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
23	20240227	110650	57	100.00	KSQ150		반도체	N	N	N	N		N	13420	-300	5	-2.19	852488040	63106	61.47	13610	13810	13340	17830	9610	13720	13508.83	8.43	0	-6956	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2836	-53.25	1.94	12	0.30	-252.00	6912.00	17190	20230802	-21.93	10540	20230316	27.32	16240	-17.36	20240117	13090	2.52	20240102	17190	-21.93	20230802	10540	27.32	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
24	20240227	100646	57	100.00	KSQ150		반도체	N	N	N	N		N	13480	-240	5	-1.75	583270350	43054	41.94	13610	13810	13400	17830	9610	13720	13547.41	8.43	0	-3584	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2849	-53.49	1.95	12	0.20	-252.00	6912.00	17190	20230802	-21.58	10540	20230316	27.89	16240	-17.00	20240117	13090	2.98	20240102	17190	-21.58	20230802	10540	27.89	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
25	20240227	090649	57	100.00	KSQ150		반도체	N	N	N	N		N	13570	-150	5	-1.09	128582950	9440	9.20	13610	13810	13570	17830	9610	13720	13621.08	8.43	0	84	14293	14006	13863	13576	13433	13935	13505	106	4110	500	9870	10	1	21134126	2868	-53.85	1.96	12	0.04	-252.00	6912.00	17190	20230802	-21.06	10540	20230316	28.75	16240	-16.44	20240117	13090	3.67	20240102	17190	-21.06	20230802	10540	28.75	20230316	2.45	N	086390	500	105 억		1782190	N	N	673	N	00	N
26	20240226	160647	57	100.00	KSQ150		반도체	N	N	N	N		N	13720	-220	5	-1.58	1423573780	102565	82.66	13760	14150	13720	18120	9760	13940	13880.12	8.41	0	-1913	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2900	-54.44	1.98	12	0.49	-252.00	6912.00	17190	20230802	-20.19	10540	20230316	30.17	16240	-15.52	20240117	13090	4.81	20240102	17190	-20.19	20230802	10540	30.17	20230316	2.43	N	086390	500	105 억		1778052	N	N	673	N	00	N
27	20240226	150644	57	100.00	KSQ150		반도체	N	N	N	N		N	13760	-180	5	-1.29	1307778400	94139	75.87	13760	14150	13720	18120	9760	13940	13891.99	8.41	0	-4964	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2908	-54.60	1.99	12	0.45	-252.00	6912.00	17190	20230802	-19.95	10540	20230316	30.55	16240	-15.27	20240117	13090	5.12	20240102	17190	-19.95	20230802	10540	30.55	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
28	20240226	140645	57	100.00	KSQ150		반도체	N	N	N	N		N	13810	-130	5	-0.93	1154992750	83054	66.93	13760	14150	13720	18120	9760	13940	13906.53	8.41	0	-4588	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2919	-54.80	2.00	12	0.39	-252.00	6912.00	17190	20230802	-19.66	10540	20230316	31.02	16240	-14.96	20240117	13090	5.50	20240102	17190	-19.66	20230802	10540	31.02	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
29	20240226	130641	57	100.00	KSQ150		반도체	N	N	N	N		N	13810	-130	5	-0.93	1009596240	72529	58.45	13760	14150	13720	18120	9760	13940	13919.90	8.41	0	-4010	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2919	-54.80	2.00	12	0.34	-252.00	6912.00	17190	20230802	-19.66	10540	20230316	31.02	16240	-14.96	20240117	13090	5.50	20240102	17190	-19.66	20230802	10540	31.02	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
30	20240226	120640	57	100.00	KSQ150		반도체	N	N	N	N		N	13880	-60	5	-0.43	902197780	64766	52.19	13760	14150	13720	18120	9760	13940	13930.11	8.41	0	-3487	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2933	-55.08	2.01	12	0.31	-252.00	6912.00	17190	20230802	-19.26	10540	20230316	31.69	16240	-14.53	20240117	13090	6.04	20240102	17190	-19.26	20230802	10540	31.69	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
31	20240226	110639	57	100.00	KSQ150		반도체	N	N	N	N		N	13840	-100	5	-0.72	782865360	56162	45.26	13760	14150	13720	18120	9760	13940	13939.41	8.41	0	-728	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2925	-54.92	2.00	12	0.27	-252.00	6912.00	17190	20230802	-19.49	10540	20230316	31.31	16240	-14.78	20240117	13090	5.73	20240102	17190	-19.49	20230802	10540	31.31	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
32	20240226	100637	57	100.00	KSQ150		반도체	N	N	N	N		N	13980	40	2	0.29	585162330	41945	33.80	13760	14150	13720	18120	9760	13940	13950.71	8.41	0	1556	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2955	-55.48	2.02	12	0.20	-252.00	6912.00	17190	20230802	-18.67	10540	20230316	32.64	16240	-13.92	20240117	13090	6.80	20240102	17190	-18.67	20230802	10540	32.64	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
33	20240226	090637	57	100.00	KSQ150		반도체	N	N	N	N		N	13760	-180	5	-1.29	83068930	6038	4.87	13760	13790	13720	18120	9760	13940	13757.69	8.41	0	-308	14433	14186	13993	13746	13553	14090	13650	106	4180	500	10030	10	1	21134126	2908	-54.60	1.99	12	0.03	-252.00	6912.00	17190	20230802	-19.95	10540	20230316	30.55	16240	-15.27	20240117	13090	5.12	20240102	17190	-19.95	20230802	10540	30.55	20230316	2.43	N	086390	500	105 억		1778052	N	N	1524	N	00	N
34	20240223	160638	57	100.00	KSQ150		반도체	N	N	N	N		N	13940	-80	5	-0.57	1730205040	123783	88.65	14240	14240	13800	18220	9820	14020	13977.83	8.46	0	-12527	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2946	-55.32	2.02	12	0.59	-252.00	6912.00	17190	20230802	-18.91	10540	20230316	32.26	16240	-14.16	20240117	13090	6.49	20240102	17190	-18.91	20230802	10540	32.26	20230316	2.45	N	086390	500	105 억		1787613	N	N	1524	N	00	N
35	20240223	150634	57	100.00	KSQ150		반도체	N	N	N	N		N	13880	-140	5	-1.00	1611146550	115226	82.52	14240	14240	13800	18220	9820	14020	13982.49	8.46	0	-12216	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2933	-55.08	2.01	12	0.55	-252.00	6912.00	17190	20230802	-19.26	10540	20230316	31.69	16240	-14.53	20240117	13090	6.04	20240102	17190	-19.26	20230802	10540	31.69	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
36	20240223	140635	57	100.00	KSQ150		반도체	N	N	N	N		N	13900	-120	5	-0.86	1451072720	103713	74.28	14240	14240	13800	18220	9820	14020	13991.23	8.46	0	-12546	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2938	-55.16	2.01	12	0.49	-252.00	6912.00	17190	20230802	-19.14	10540	20230316	31.88	16240	-14.41	20240117	13090	6.19	20240102	17190	-19.14	20230802	10540	31.88	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
37	20240223	130633	57	100.00	KSQ150		반도체	N	N	N	N		N	13950	-70	5	-0.50	1309610250	93560	67.01	14240	14240	13800	18220	9820	14020	13997.54	8.46	0	-8204	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2948	-55.36	2.02	12	0.44	-252.00	6912.00	17190	20230802	-18.85	10540	20230316	32.35	16240	-14.10	20240117	13090	6.57	20240102	17190	-18.85	20230802	10540	32.35	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
38	20240223	120635	57	100.00	KSQ150		반도체	N	N	N	N		N	13970	-50	5	-0.36	1105272850	78907	56.51	14240	14240	13800	18220	9820	14020	14007.29	8.46	0	-8605	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2952	-55.44	2.02	12	0.37	-252.00	6912.00	17190	20230802	-18.73	10540	20230316	32.54	16240	-13.98	20240117	13090	6.72	20240102	17190	-18.73	20230802	10540	32.54	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
39	20240223	110629	57	100.00	KSQ150		반도체	N	N	N	N		N	13930	-90	5	-0.64	928305730	66279	47.47	14240	14240	13800	18220	9820	14020	14006.03	8.46	0	-8269	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2944	-55.28	2.02	12	0.31	-252.00	6912.00	17190	20230802	-18.96	10540	20230316	32.16	16240	-14.22	20240117	13090	6.42	20240102	17190	-18.96	20230802	10540	32.16	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
40	20240223	100628	57	100.00	KSQ150		반도체	N	N	N	N		N	13850	-170	5	-1.21	790915440	56381	40.38	14240	14240	13800	18220	9820	14020	14028.05	8.46	0	-5285	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2927	-54.96	2.00	12	0.27	-252.00	6912.00	17190	20230802	-19.43	10540	20230316	31.40	16240	-14.72	20240117	13090	5.81	20240102	17190	-19.43	20230802	10540	31.40	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
41	20240223	090632	57	100.00	KSQ150		반도체	N	N	N	N		N	14110	90	2	0.64	355839860	25188	18.04	14240	14240	14000	18220	9820	14020	14127.36	8.46	0	1355	14386	14202	14006	13822	13626	14295	13915	106	4200	500	10090	10	1	21134126	2982	-55.99	2.04	12	0.12	-252.00	6912.00	17190	20230802	-17.92	10540	20230316	33.87	16240	-13.12	20240117	13090	7.79	20240102	17190	-17.92	20230802	10540	33.87	20230316	2.45	N	086390	500	105 억		1787613	N	N	852	N	00	N
42	20240222	160624	57	100.00	KSQ150		반도체	N	N	N	N		N	14020	310	2	2.26	1933825430	138186	102.10	13810	14190	13810	17820	9600	13710	13994.29	8.40	0	14650	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2963	-55.63	2.03	12	0.65	-252.00	6912.00	17190	20230802	-18.44	10540	20230316	33.02	16240	-13.67	20240117	13090	7.10	20240102	17190	-18.44	20230802	10540	33.02	20230316	2.46	N	086390	500	105 억		1774618	N	N	852	N	00	N
43	20240222	150633	57	100.00	KSQ150		반도체	N	N	N	N		N	13960	250	2	1.82	1789349050	127860	94.47	13810	14190	13810	17820	9600	13710	13994.60	8.40	0	13610	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2950	-55.40	2.02	12	0.60	-252.00	6912.00	17190	20230802	-18.79	10540	20230316	32.45	16240	-14.04	20240117	13090	6.65	20240102	17190	-18.79	20230802	10540	32.45	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
44	20240222	140629	57	100.00	KSQ150		반도체	N	N	N	N		N	13990	280	2	2.04	1612709420	115210	85.13	13810	14190	13810	17820	9600	13710	13998.00	8.40	0	14018	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2957	-55.52	2.02	12	0.55	-252.00	6912.00	17190	20230802	-18.62	10540	20230316	32.73	16240	-13.85	20240117	13090	6.88	20240102	17190	-18.62	20230802	10540	32.73	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
45	20240222	130618	57	100.00	KSQ150		반도체	N	N	N	N		N	14070	360	2	2.63	1456505180	104028	76.86	13810	14190	13810	17820	9600	13710	14001.09	8.40	0	12568	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2974	-55.83	2.04	12	0.49	-252.00	6912.00	17190	20230802	-18.15	10540	20230316	33.49	16240	-13.36	20240117	13090	7.49	20240102	17190	-18.15	20230802	10540	33.49	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
46	20240222	120628	57	100.00	KSQ150		반도체	N	N	N	N		N	14040	330	2	2.41	1272991750	90940	67.19	13810	14190	13810	17820	9600	13710	13998.15	8.40	0	6738	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2967	-55.71	2.03	12	0.43	-252.00	6912.00	17190	20230802	-18.32	10540	20230316	33.21	16240	-13.55	20240117	13090	7.26	20240102	17190	-18.32	20230802	10540	33.21	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
47	20240222	110624	57	100.00	KSQ150		반도체	N	N	N	N		N	14030	320	2	2.33	1100334900	78628	58.10	13810	14190	13810	17820	9600	13710	13994.19	8.40	0	7643	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2965	-55.67	2.03	12	0.37	-252.00	6912.00	17190	20230802	-18.38	10540	20230316	33.11	16240	-13.61	20240117	13090	7.18	20240102	17190	-18.38	20230802	10540	33.11	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
48	20240222	100619	57	100.00	KSQ150		반도체	N	N	N	N		N	13920	210	2	1.53	564780820	40599	30.00	13810	14100	13810	17820	9600	13710	13911.20	8.40	0	-73	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2942	-55.24	2.01	12	0.19	-252.00	6912.00	17190	20230802	-19.02	10540	20230316	32.07	16240	-14.29	20240117	13090	6.34	20240102	17190	-19.02	20230802	10540	32.07	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
49	20240222	090630	57	100.00	KSQ150		반도체	N	N	N	N		N	13930	220	2	1.60	157312300	11311	8.36	13810	14100	13810	17820	9600	13710	13907.90	8.40	0	1512	14210	13960	13680	13430	13150	14085	13555	106	4110	500	9870	10	1	21134126	2944	-55.28	2.02	12	0.05	-252.00	6912.00	17190	20230802	-18.96	10540	20230316	32.16	16240	-14.22	20240117	13090	6.42	20240102	17190	-18.96	20230802	10540	32.16	20230316	2.46	N	086390	500	105 억		1774618	N	N	1296	N	00	N
50	20240221	160623	57	100.00	KSQ150		반도체	N	N	N	N		N	13710	140	2	1.03	1850376610	134956	184.22	13450	13930	13400	17640	9500	13570	13711.17	8.34	0	2005	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2897	-54.40	1.98	12	0.64	-252.00	6912.00	17190	20230802	-20.24	10540	20230316	30.08	16240	-15.58	20240117	13090	4.74	20240102	17190	-20.24	20230802	10540	30.08	20230316	2.51	N	086390	500	105 억		1763581	N	N	1296	N	00	N
51	20240221	150618	57	100.00	KSQ150		반도체	N	N	N	N		N	13770	200	2	1.47	1747493300	127468	174.00	13450	13930	13400	17640	9500	13570	13709.49	8.34	0	2563	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2910	-54.64	1.99	12	0.60	-252.00	6912.00	17190	20230802	-19.90	10540	20230316	30.65	16240	-15.21	20240117	13090	5.19	20240102	17190	-19.90	20230802	10540	30.65	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
52	20240221	140620	57	100.00	KSQ150		반도체	N	N	N	N		N	13810	240	2	1.77	1537218130	112169	153.12	13450	13930	13400	17640	9500	13570	13704.72	8.34	0	2937	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2919	-54.80	2.00	12	0.53	-252.00	6912.00	17190	20230802	-19.66	10540	20230316	31.02	16240	-14.96	20240117	13090	5.50	20240102	17190	-19.66	20230802	10540	31.02	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
53	20240221	130621	57	100.00	KSQ150		반도체	N	N	N	N		N	13850	280	2	2.06	1279542570	93568	127.72	13450	13910	13400	17640	9500	13570	13675.23	8.34	0	6706	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2927	-54.96	2.00	12	0.44	-252.00	6912.00	17190	20230802	-19.43	10540	20230316	31.40	16240	-14.72	20240117	13090	5.81	20240102	17190	-19.43	20230802	10540	31.40	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
54	20240221	120619	57	100.00	KSQ150		반도체	N	N	N	N		N	13850	280	2	2.06	1044322480	76572	104.52	13450	13890	13400	17640	9500	13570	13638.62	8.34	0	8451	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2927	-54.96	2.00	12	0.36	-252.00	6912.00	17190	20230802	-19.43	10540	20230316	31.40	16240	-14.72	20240117	13090	5.81	20240102	17190	-19.43	20230802	10540	31.40	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
55	20240221	110626	57	100.00	KSQ150		반도체	N	N	N	N		N	13820	250	2	1.84	772282550	56851	77.60	13450	13840	13400	17640	9500	13570	13584.38	8.34	0	11052	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2921	-54.84	2.00	12	0.27	-252.00	6912.00	17190	20230802	-19.60	10540	20230316	31.12	16240	-14.90	20240117	13090	5.58	20240102	17190	-19.60	20230802	10540	31.12	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
56	20240221	100618	57	100.00	KSQ150		반도체	N	N	N	N		N	13610	40	2	0.29	470867060	34929	47.68	13450	13630	13400	17640	9500	13570	13480.18	8.34	0	1101	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2876	-54.01	1.97	12	0.17	-252.00	6912.00	17190	20230802	-20.83	10540	20230316	29.13	16240	-16.19	20240117	13090	3.97	20240102	17190	-20.83	20230802	10540	29.13	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
57	20240221	090617	57	100.00	KSQ150		반도체	N	N	N	N		N	13490	-80	5	-0.59	60998640	4535	6.19	13450	13490	13400	17640	9500	13570	13445.13	8.34	0	-1889	13796	13682	13596	13482	13396	13640	13440	106	4070	500	9770	10	1	21134126	2851	-53.53	1.95	12	0.02	-252.00	6912.00	17190	20230802	-21.52	10540	20230316	27.99	16240	-16.93	20240117	13090	3.06	20240102	17190	-21.52	20230802	10540	27.99	20230316	2.51	N	086390	500	105 억		1763581	N	N	1639	N	00	N
58	20240220	160612	57	100.00	KSQ150		반도체	N	N	N	N		N	13570	-70	5	-0.51	986574040	72638	95.30	13640	13710	13510	17730	9550	13640	13582.08	8.29	0	5557	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2868	-53.85	1.96	12	0.34	-252.00	6912.00	17190	20230802	-21.06	10540	20230316	28.75	16240	-16.44	20240117	13090	3.67	20240102	17190	-21.06	20230802	10540	28.75	20230316	2.52	N	086390	500	105 억		1751041	N	N	1639	N	00	N
59	20240220	150615	57	100.00	KSQ150		반도체	N	N	N	N		N	13580	-60	5	-0.44	913215220	67233	88.20	13640	13710	13510	17730	9550	13640	13582.84	8.29	0	4507	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2870	-53.89	1.96	12	0.32	-252.00	6912.00	17190	20230802	-21.00	10540	20230316	28.84	16240	-16.38	20240117	13090	3.74	20240102	17190	-21.00	20230802	10540	28.84	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
60	20240220	140617	57	100.00	KSQ150		반도체	N	N	N	N		N	13620	-20	5	-0.15	833660750	61373	80.52	13640	13710	13510	17730	9550	13640	13583.51	8.29	0	3898	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2878	-54.05	1.97	12	0.29	-252.00	6912.00	17190	20230802	-20.77	10540	20230316	29.22	16240	-16.13	20240117	13090	4.05	20240102	17190	-20.77	20230802	10540	29.22	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
61	20240220	130616	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	0	3	0.00	702574240	51780	67.93	13640	13710	13510	17730	9550	13640	13568.45	8.29	0	1829	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2883	-54.13	1.97	12	0.25	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	13090	4.20	20240102	17190	-20.65	20230802	10540	29.41	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
62	20240220	120612	57	100.00	KSQ150		반도체	N	N	N	N		N	13620	-20	5	-0.15	603991170	44523	58.41	13640	13710	13510	17730	9550	13640	13565.82	8.29	0	2038	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2878	-54.05	1.97	12	0.21	-252.00	6912.00	17190	20230802	-20.77	10540	20230316	29.22	16240	-16.13	20240117	13090	4.05	20240102	17190	-20.77	20230802	10540	29.22	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
63	20240220	110612	57	100.00	KSQ150		반도체	N	N	N	N		N	13580	-60	5	-0.44	553021570	40768	53.48	13640	13710	13510	17730	9550	13640	13565.09	8.29	0	2464	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2870	-53.89	1.96	12	0.19	-252.00	6912.00	17190	20230802	-21.00	10540	20230316	28.84	16240	-16.38	20240117	13090	3.74	20240102	17190	-21.00	20230802	10540	28.84	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
64	20240220	100604	57	100.00	KSQ150		반도체	N	N	N	N		N	13530	-110	5	-0.81	372414430	27445	36.01	13640	13710	13510	17730	9550	13640	13569.48	8.29	0	688	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2859	-53.69	1.96	12	0.13	-252.00	6912.00	17190	20230802	-21.29	10540	20230316	28.37	16240	-16.69	20240117	13090	3.36	20240102	17190	-21.29	20230802	10540	28.37	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
65	20240220	090618	57	100.00	KSQ150		반도체	N	N	N	N		N	13590	-50	5	-0.37	46614690	3429	4.50	13640	13710	13550	17730	9550	13640	13594.25	8.29	0	-65	13900	13770	13660	13530	13420	13760	13520	106	4090	500	9820	10	1	21134126	2872	-53.93	1.97	12	0.02	-252.00	6912.00	17190	20230802	-20.94	10540	20230316	28.94	16240	-16.32	20240117	13090	3.82	20240102	17190	-20.94	20230802	10540	28.94	20230316	2.52	N	086390	500	105 억		1751041	N	N	549	N	00	N
66	20240219	160614	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	0	3	0.00	1022435550	74979	72.65	13640	13790	13550	17730	9550	13640	13636.29	8.06	0	-5219	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2883	-54.13	1.97	12	0.35	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	13090	4.20	20240102	17190	-20.65	20230802	10540	29.41	20230316	2.46	N	086390	500	105 억		1703651	N	N	549	N	00	N
67	20240219	150619	57	100.00	KSQ150		반도체	N	N	N	N		N	13630	-10	5	-0.07	988683750	72506	70.26	13640	13790	13550	17730	9550	13640	13635.89	8.06	0	-4637	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2881	-54.09	1.97	12	0.34	-252.00	6912.00	17190	20230802	-20.71	10540	20230316	29.32	16240	-16.07	20240117	13090	4.13	20240102	17190	-20.71	20230802	10540	29.32	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
68	20240219	140617	57	100.00	KSQ150		반도체	N	N	N	N		N	13580	-60	5	-0.44	828115910	60690	58.81	13640	13790	13560	17730	9550	13640	13645.01	8.06	0	-2173	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2870	-53.89	1.96	12	0.29	-252.00	6912.00	17190	20230802	-21.00	10540	20230316	28.84	16240	-16.38	20240117	13090	3.74	20240102	17190	-21.00	20230802	10540	28.84	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
69	20240219	130617	57	100.00	KSQ150		반도체	N	N	N	N		N	13570	-70	5	-0.51	744769580	54548	52.86	13640	13790	13570	17730	9550	13640	13653.47	8.06	0	-1674	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2868	-53.85	1.96	12	0.26	-252.00	6912.00	17190	20230802	-21.06	10540	20230316	28.75	16240	-16.44	20240117	13090	3.67	20240102	17190	-21.06	20230802	10540	28.75	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
70	20240219	120616	57	100.00	KSQ150		반도체	N	N	N	N		N	13610	-30	5	-0.22	634524380	46436	45.00	13640	13790	13570	17730	9550	13640	13664.49	8.06	0	2483	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2876	-54.01	1.97	12	0.22	-252.00	6912.00	17190	20230802	-20.83	10540	20230316	29.13	16240	-16.19	20240117	13090	3.97	20240102	17190	-20.83	20230802	10540	29.13	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
71	20240219	110615	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	0	3	0.00	503887920	36834	35.69	13640	13790	13570	17730	9550	13640	13679.97	8.06	0	5165	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2883	-54.13	1.97	12	0.17	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	13090	4.20	20240102	17190	-20.65	20230802	10540	29.41	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
72	20240219	100610	57	100.00	KSQ150		반도체	N	N	N	N		N	13700	60	2	0.44	268893010	19691	19.08	13640	13790	13570	17730	9550	13640	13655.63	8.06	0	2000	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2895	-54.37	1.98	12	0.09	-252.00	6912.00	17190	20230802	-20.30	10540	20230316	29.98	16240	-15.64	20240117	13090	4.66	20240102	17190	-20.30	20230802	10540	29.98	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
73	20240219	090611	57	100.00	KSQ150		반도체	N	N	N	N		N	13730	90	2	0.66	71774090	5268	5.10	13640	13750	13570	17730	9550	13640	13624.54	8.06	0	2558	14020	13830	13710	13520	13400	13770	13460	106	4090	500	9820	10	1	21134126	2902	-54.48	1.99	12	0.02	-252.00	6912.00	17190	20230802	-20.13	10540	20230316	30.27	16240	-15.46	20240117	13090	4.89	20240102	17190	-20.13	20230802	10540	30.27	20230316	2.46	N	086390	500	105 억		1703651	N	N	291	N	00	N
74	20240216	160609	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	-190	5	-1.37	1395772960	102165	90.55	13850	13900	13590	17970	9690	13830	13661.98	7.97	0	13109	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2883	-54.13	1.97	12	0.48	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	13090	4.20	20240102	17190	-20.65	20230802	10540	29.41	20230316	2.44	N	086390	500	105 억		1684574	N	N	291	N	00	N
75	20240216	150613	57	100.00	KSQ150		반도체	N	N	N	N		N	13670	-160	5	-1.16	1296302940	94888	84.10	13850	13900	13590	17970	9690	13830	13661.40	7.97	0	15361	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2889	-54.25	1.98	12	0.45	-252.00	6912.00	17190	20230802	-20.48	10540	20230316	29.70	16240	-15.83	20240117	13090	4.43	20240102	17190	-20.48	20230802	10540	29.70	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
76	20240216	140617	57	100.00	KSQ150		반도체	N	N	N	N		N	13670	-160	5	-1.16	1203322580	88082	78.07	13850	13900	13590	17970	9690	13830	13661.39	7.97	0	17160	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2889	-54.25	1.98	12	0.42	-252.00	6912.00	17190	20230802	-20.48	10540	20230316	29.70	16240	-15.83	20240117	13090	4.43	20240102	17190	-20.48	20230802	10540	29.70	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
77	20240216	130610	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	-190	5	-1.37	1052838190	77070	68.31	13850	13900	13590	17970	9690	13830	13660.80	7.97	0	15264	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2883	-54.13	1.97	12	0.36	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	13090	4.20	20240102	17190	-20.65	20230802	10540	29.41	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
78	20240216	120611	57	100.00	KSQ150		반도체	N	N	N	N		N	13650	-180	5	-1.30	946088540	69238	61.37	13850	13900	13590	17970	9690	13830	13664.30	7.97	0	14942	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2885	-54.17	1.97	12	0.33	-252.00	6912.00	17190	20230802	-20.59	10540	20230316	29.51	16240	-15.95	20240117	13090	4.28	20240102	17190	-20.59	20230802	10540	29.51	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
79	20240216	110619	57	100.00	KSQ150		반도체	N	N	N	N		N	13720	-110	5	-0.80	801272340	58622	51.96	13850	13900	13590	17970	9690	13830	13668.46	7.97	0	14072	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2900	-54.44	1.98	12	0.28	-252.00	6912.00	17190	20230802	-20.19	10540	20230316	30.17	16240	-15.52	20240117	13090	4.81	20240102	17190	-20.19	20230802	10540	30.17	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
80	20240216	100611	57	100.00	KSQ150		반도체	N	N	N	N		N	13670	-160	5	-1.16	617470060	45198	40.06	13850	13900	13590	17970	9690	13830	13661.45	7.97	0	15077	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2889	-54.25	1.98	12	0.21	-252.00	6912.00	17190	20230802	-20.48	10540	20230316	29.70	16240	-15.83	20240117	13090	4.43	20240102	17190	-20.48	20230802	10540	29.70	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
81	20240216	090604	57	100.00	KSQ150		반도체	N	N	N	N		N	13880	50	2	0.36	54876870	3969	3.52	13850	13900	13650	17970	9690	13830	13826.37	7.97	0	97	14316	14072	13916	13672	13516	13995	13595	106	4140	500	9950	10	1	21134126	2933	-55.08	2.01	12	0.02	-252.00	6912.00	17190	20230802	-19.26	10540	20230316	31.69	16240	-14.53	20240117	13090	6.04	20240102	17190	-19.26	20230802	10540	31.69	20230316	2.44	N	086390	500	105 억		1684574	N	N	1155	N	00	N
82	20240215	160608	57	100.00	KSQ150		반도체	N	N	N	N		N	13830	-10	5	-0.07	1563780330	112190	87.93	13980	14160	13760	17990	9690	13840	13938.69	7.92	0	5151	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2923	-54.88	2.00	12	0.53	-252.00	6912.00	17190	20230802	-19.55	10540	20230316	31.21	16240	-14.84	20240117	13090	5.65	20240102	17190	-19.55	20230802	10540	31.21	20230316	2.38	N	086390	500	105 억		1673773	N	N	1155	N	00	N
83	20240215	150612	57	100.00	KSQ150		반도체	N	N	N	N		N	13880	40	2	0.29	1486871740	106638	83.58	13980	14160	13760	17990	9690	13840	13943.17	7.92	0	4453	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2933	-55.08	2.01	12	0.50	-252.00	6912.00	17190	20230802	-19.26	10540	20230316	31.69	16240	-14.53	20240117	13090	6.04	20240102	17190	-19.26	20230802	10540	31.69	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
84	20240215	140607	57	100.00	KSQ150		반도체	N	N	N	N		N	13990	150	2	1.08	1331256620	95457	74.82	13980	14160	13760	17990	9690	13840	13946.14	7.92	0	4091	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2957	-55.52	2.02	12	0.45	-252.00	6912.00	17190	20230802	-18.62	10540	20230316	32.73	16240	-13.85	20240117	13090	6.88	20240102	17190	-18.62	20230802	10540	32.73	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
85	20240215	130603	57	100.00	KSQ150		반도체	N	N	N	N		N	13930	90	2	0.65	1184499640	84944	66.58	13980	14160	13760	17990	9690	13840	13944.48	7.92	0	1594	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2944	-55.28	2.02	12	0.40	-252.00	6912.00	17190	20230802	-18.96	10540	20230316	32.16	16240	-14.22	20240117	13090	6.42	20240102	17190	-18.96	20230802	10540	32.16	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
86	20240215	120607	57	100.00	KSQ150		반도체	N	N	N	N		N	13900	60	2	0.43	1057430860	75818	59.43	13980	14160	13760	17990	9690	13840	13946.96	7.92	0	1099	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2938	-55.16	2.01	12	0.36	-252.00	6912.00	17190	20230802	-19.14	10540	20230316	31.88	16240	-14.41	20240117	13090	6.19	20240102	17190	-19.14	20230802	10540	31.88	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
87	20240215	110604	57	100.00	KSQ150		반도체	N	N	N	N		N	13890	50	2	0.36	953927340	68342	53.57	13980	14160	13760	17990	9690	13840	13958.14	7.92	0	-1152	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2936	-55.12	2.01	12	0.32	-252.00	6912.00	17190	20230802	-19.20	10540	20230316	31.78	16240	-14.47	20240117	13090	6.11	20240102	17190	-19.20	20230802	10540	31.78	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
88	20240215	100603	57	100.00	KSQ150		반도체	N	N	N	N		N	13900	60	2	0.43	725982690	51881	40.66	13980	14160	13880	17990	9690	13840	13993.23	7.92	0	396	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2938	-55.16	2.01	12	0.25	-252.00	6912.00	17190	20230802	-19.14	10540	20230316	31.88	16240	-14.41	20240117	13090	6.19	20240102	17190	-19.14	20230802	10540	31.88	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
89	20240215	090604	57	100.00	KSQ150		반도체	N	N	N	N		N	14010	170	2	1.23	216381680	15379	12.05	13980	14160	13960	17990	9690	13840	14069.94	7.92	0	-2542	14300	14070	13660	13430	13020	14185	13545	106	4150	500	9960	10	1	21134126	2961	-55.60	2.03	12	0.07	-252.00	6912.00	17190	20230802	-18.50	10540	20230316	32.92	16240	-13.73	20240117	13090	7.03	20240102	17190	-18.50	20230802	10540	32.92	20230316	2.38	N	086390	500	105 억		1673773	N	N	1416	N	00	N
90	20240214	160600	57	100.00	KSQ150		반도체	N	N	N	N		N	13840	220	2	1.62	1717195290	126715	85.01	13350	13890	13250	17700	9540	13620	13551.18	7.84	0	6107	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2925	-54.92	2.00	12	0.60	-252.00	6912.00	17190	20230802	-19.49	10540	20230316	31.31	16240	-14.78	20240117	13090	5.73	20240102	17190	-19.49	20230802	10540	31.31	20230316	2.50	N	086390	500	105 억		1656045	N	N	1416	N	00	N
91	20240214	150601	57	100.00	KSQ150		반도체	N	N	N	N		N	13770	150	2	1.10	1625325870	120051	80.54	13350	13890	13250	17700	9540	13620	13538.63	7.84	0	5217	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2910	-54.64	1.99	12	0.57	-252.00	6912.00	17190	20230802	-19.90	10540	20230316	30.65	16240	-15.21	20240117	13090	5.19	20240102	17190	-19.90	20230802	10540	30.65	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
92	20240214	140559	57	100.00	KSQ150		반도체	N	N	N	N		N	13850	230	2	1.69	1532596420	113337	76.04	13350	13890	13250	17700	9540	13620	13522.47	7.84	0	4174	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2927	-54.96	2.00	12	0.54	-252.00	6912.00	17190	20230802	-19.43	10540	20230316	31.40	16240	-14.72	20240117	13090	5.81	20240102	17190	-19.43	20230802	10540	31.40	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
93	20240214	130600	57	100.00	KSQ150		반도체	N	N	N	N		N	13820	200	2	1.47	1386852600	102781	68.96	13350	13870	13250	17700	9540	13620	13493.28	7.84	0	4296	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2921	-54.84	2.00	12	0.49	-252.00	6912.00	17190	20230802	-19.60	10540	20230316	31.12	16240	-14.90	20240117	13090	5.58	20240102	17190	-19.60	20230802	10540	31.12	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
94	20240214	120556	57	100.00	KSQ150		반도체	N	N	N	N		N	13740	120	2	0.88	1175996560	87501	58.70	13350	13800	13250	17700	9540	13620	13439.81	7.84	0	-1615	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2904	-54.52	1.99	12	0.41	-252.00	6912.00	17190	20230802	-20.07	10540	20230316	30.36	16240	-15.39	20240117	13090	4.97	20240102	17190	-20.07	20230802	10540	30.36	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
95	20240214	110602	57	100.00	KSQ150		반도체	N	N	N	N		N	13750	130	2	0.95	1043111050	77812	52.20	13350	13750	13250	17700	9540	13620	13405.53	7.84	0	-2068	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2906	-54.56	1.99	12	0.37	-252.00	6912.00	17190	20230802	-20.01	10540	20230316	30.46	16240	-15.33	20240117	13090	5.04	20240102	17190	-20.01	20230802	10540	30.46	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
96	20240214	090553	57	100.00	KSQ150		반도체	N	N	N	N		N	13380	-240	5	-1.76	115288090	8611	5.78	13350	13470	13350	17700	9540	13620	13388.47	7.84	0	215	13853	13736	13623	13506	13393	13680	13450	106	4080	500	9800	10	1	21134126	2828	-53.10	1.94	12	0.04	-252.00	6912.00	17190	20230802	-22.16	10540	20230316	26.94	16240	-17.61	20240117	13090	2.22	20240102	17190	-22.16	20230802	10540	26.94	20230316	2.50	N	086390	500	105 억		1656045	N	N	625	N	00	N
97	20240213	160554	57	100.00	KSQ150		반도체	N	N	N	N		N	13620	70	2	0.52	2028368210	148640	65.66	13650	13740	13510	17610	9490	13550	13646.23	7.76	0	-4356	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2878	-54.05	1.97	12	0.70	-252.00	6912.00	17190	20230802	-20.77	10540	20230316	29.22	16240	-16.13	20240117	13090	4.05	20240102	17190	-20.77	20230802	10540	29.22	20230316	2.51	N	086390	500	105 억		1640451	N	N	625	N	00	N
98	20240213	150552	57	100.00	KSQ150		반도체	N	N	N	N		N	13670	120	2	0.89	1855223420	135936	60.05	13650	13740	13510	17610	9490	13550	13647.78	7.76	0	-5423	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2889	-54.25	1.98	12	0.64	-252.00	6912.00	17190	20230802	-20.48	10540	20230316	29.70	16240	-15.83	20240117	13090	4.43	20240102	17190	-20.48	20230802	10540	29.70	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N
99	20240213	140600	57	100.00	KSQ150		반도체	N	N	N	N		N	13690	140	2	1.03	1596826520	117065	51.71	13650	13740	13510	17610	9490	13550	13640.52	7.76	0	-2074	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2893	-54.33	1.98	12	0.55	-252.00	6912.00	17190	20230802	-20.36	10540	20230316	29.89	16240	-15.70	20240117	13090	4.58	20240102	17190	-20.36	20230802	10540	29.89	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N
100	20240213	130552	57	100.00	KSQ150		반도체	N	N	N	N		N	13650	100	2	0.74	1472643040	107974	47.69	13650	13740	13510	17610	9490	13550	13638.88	7.76	0	-175	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2885	-54.17	1.97	12	0.51	-252.00	6912.00	17190	20230802	-20.59	10540	20230316	29.51	16240	-15.95	20240117	13090	4.28	20240102	17190	-20.59	20230802	10540	29.51	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N
101	20240213	120559	57	100.00	KSQ150		반도체	N	N	N	N		N	13740	190	2	1.40	1330066910	97549	43.09	13650	13740	13510	17610	9490	13550	13634.87	7.76	0	3007	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2904	-54.52	1.99	12	0.46	-252.00	6912.00	17190	20230802	-20.07	10540	20230316	30.36	16240	-15.39	20240117	13090	4.97	20240102	17190	-20.07	20230802	10540	30.36	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N
102	20240213	110558	57	100.00	KSQ150		반도체	N	N	N	N		N	13670	120	2	0.89	1139233260	83611	36.93	13650	13740	13510	17610	9490	13550	13625.41	7.76	0	2737	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2889	-54.25	1.98	12	0.40	-252.00	6912.00	17190	20230802	-20.48	10540	20230316	29.70	16240	-15.83	20240117	13090	4.43	20240102	17190	-20.48	20230802	10540	29.70	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N
103	20240213	100500	57	100.00	KSQ150		반도체	N	N	N	N		N	13620	70	2	0.52	846942110	62224	27.49	13650	13740	13510	17610	9490	13550	13611.19	7.76	0	2130	14116	13832	13566	13282	13016	13975	13425	106	4060	500	9750	10	1	21134126	2878	-54.05	1.97	12	0.29	-252.00	6912.00	17190	20230802	-20.77	10540	20230316	29.22	16240	-16.13	20240117	13090	4.05	20240102	17190	-20.77	20230802	10540	29.22	20230316	2.51	N	086390	500	105 억		1640451	N	N	157	N	00	N