KissMeData/403870/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	161205	57	100.00	KSQ150		반도체	N	N	N	N		N	51400	-1000	5	-1.91	78720362500	1519827	79.15	52000	53200	51100	68100	36700	52400	51796.01	23.82	0	166205	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	42628	56.86	21.35	12	1.83	904.00	2407.00	63900	20240215	-19.56	14450	20230314	255.71	63900	-19.56	20240215	39650	29.63	20240116	70500	-27.09	20230306	16000	221.25	20230316	2.16	N	403870	500	414 억		19753103	N	N	28512	N	00	N
3	20240229	151211	57	100.00	KSQ150		반도체	N	N	N	N		N	51400	-1000	5	-1.91	67152821400	1294711	67.43	52000	53200	51100	68100	36700	52400	51865.69	23.82	0	94657	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	42628	56.86	21.35	12	1.56	904.00	2407.00	63900	20240215	-19.56	14450	20230314	255.71	63900	-19.56	20240215	39650	29.63	20240116	70500	-27.09	20230306	16000	221.25	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
4	20240229	141211	57	100.00	KSQ150		반도체	N	N	N	N		N	51600	-800	5	-1.53	56925259100	1095607	57.06	52000	53200	51100	68100	36700	52400	51956.42	23.82	0	54487	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	42794	57.08	21.44	12	1.32	904.00	2407.00	63900	20240215	-19.25	14450	20230314	257.09	63900	-19.25	20240215	39650	30.14	20240116	70500	-26.81	20230306	16000	222.50	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
5	20240229	131209	57	100.00	KSQ150		반도체	N	N	N	N		N	51600	-800	5	-1.53	51103177400	982681	51.18	52000	53200	51100	68100	36700	52400	52002.52	23.82	0	27712	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	42794	57.08	21.44	12	1.18	904.00	2407.00	63900	20240215	-19.25	14450	20230314	257.09	63900	-19.25	20240215	39650	30.14	20240116	70500	-26.81	20230306	16000	222.50	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
6	20240229	121208	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-300	5	-0.57	44559287400	856731	44.62	52000	53200	51100	68100	36700	52400	52009.34	23.82	0	22821	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	43209	57.63	21.65	12	1.03	904.00	2407.00	63900	20240215	-18.47	14450	20230314	260.55	63900	-18.47	20240215	39650	31.40	20240116	70500	-26.10	20230306	16000	225.62	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
7	20240229	111213	57	100.00	KSQ150		반도체	N	N	N	N		N	52100	-300	5	-0.57	40388698000	776675	40.45	52000	53200	51100	68100	36700	52400	52000.38	23.82	0	16980	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	43209	57.63	21.65	12	0.94	904.00	2407.00	63900	20240215	-18.47	14450	20230314	260.55	63900	-18.47	20240215	39650	31.40	20240116	70500	-26.10	20230306	16000	225.62	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
8	20240229	101214	57	100.00	KSQ150		반도체	N	N	N	N		N	51800	-600	5	-1.15	32396725000	622342	32.41	52000	53200	51100	68100	36700	52400	52054.34	23.82	0	1655	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	42960	57.30	21.52	12	0.75	904.00	2407.00	63900	20240215	-18.94	14450	20230314	258.48	63900	-18.94	20240215	39650	30.64	20240116	70500	-26.52	20230306	16000	223.75	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
9	20240229	091212	57	100.00	KSQ150		반도체	N	N	N	N		N	52900	500	2	0.95	8529024000	163407	8.51	52000	52900	51900	68100	36700	52400	52190.81	23.82	0	-11461	56000	54200	53200	51400	50400	53700	50900	415	15700	500	38770	100	1	82934144	43872	58.52	21.98	12	0.20	904.00	2407.00	63900	20240215	-17.21	14450	20230314	266.09	63900	-17.21	20240215	39650	33.42	20240116	70500	-24.96	20230306	16000	230.63	20230316	2.16	N	403870	500	414 억		19753103	N	N	81648	N	00	N
10	20240228	161101	57	100.00	KSQ150		반도체	N	N	N	N		N	52400	-700	5	-1.32	95411875600	1786191	95.33	53200	55000	52200	69000	37200	53100	53420.30	23.95	0	-57535	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	43454	57.96	21.77	12	2.15	904.00	2407.00	63900	20240215	-18.00	14450	20230222	262.63	63900	-18.00	20240215	39650	32.16	20240116	70500	-25.67	20230306	16000	227.50	20230316	2.18	N	403870	500	414 억		19859030	N	N	81648	N	00	N
11	20240228	151058	57	100.00	KSQ150		반도체	N	N	N	N		N	52400	-700	5	-1.32	87587260900	1636898	87.36	53200	55000	52300	69000	37200	53100	53508.26	23.95	0	-91911	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	43454	57.96	21.77	12	1.97	904.00	2407.00	63900	20240215	-18.00	14450	20230222	262.63	63900	-18.00	20240215	39650	32.16	20240116	70500	-25.67	20230306	16000	227.50	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
12	20240228	141210	57	100.00	KSQ150		반도체	N	N	N	N		N	52800	-300	5	-0.56	72348028300	1347455	71.91	53200	55000	52600	69000	37200	53100	53692.69	23.95	0	-108509	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	43785	58.41	21.94	12	1.62	904.00	2407.00	63900	20240215	-17.37	14450	20230222	265.40	63900	-17.37	20240215	39650	33.17	20240116	70500	-25.11	20230306	16000	230.00	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
13	20240228	131156	57	100.00	KSQ150		반도체	N	N	N	N		N	53100	0	3	0.00	63297651200	1175972	62.76	53200	55000	52600	69000	37200	53100	53826.28	23.95	0	-104445	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	44034	58.74	22.06	12	1.42	904.00	2407.00	63900	20240215	-16.90	14450	20230222	267.47	63900	-16.90	20240215	39650	33.92	20240116	70500	-24.68	20230306	16000	231.87	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
14	20240228	121213	57	100.00	KSQ150		반도체	N	N	N	N		N	53200	100	2	0.19	55809626400	1034811	55.23	53200	55000	52600	69000	37200	53100	53932.80	23.95	0	-71949	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	44117	58.85	22.10	12	1.25	904.00	2407.00	63900	20240215	-16.74	14450	20230222	268.17	63900	-16.74	20240215	39650	34.17	20240116	70500	-24.54	20230306	16000	232.50	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
15	20240228	111128	57	100.00	KSQ150		반도체	N	N	N	N		N	53500	400	2	0.75	47920103900	886973	47.34	53200	55000	52600	69000	37200	53100	54027.36	23.95	0	-72838	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	44366	59.18	22.23	12	1.07	904.00	2407.00	63900	20240215	-16.28	14450	20230222	270.24	63900	-16.28	20240215	39650	34.93	20240116	70500	-24.11	20230306	16000	234.38	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
16	20240228	101210	57	100.00	KSQ150		반도체	N	N	N	N		N	54400	1300	2	2.45	36243336100	670084	35.76	53200	55000	52600	69000	37200	53100	54088.87	23.95	0	-60349	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	45112	60.18	22.60	12	0.81	904.00	2407.00	63900	20240215	-14.87	14450	20230222	276.47	63900	-14.87	20240215	39650	37.20	20240116	70500	-22.84	20230306	16000	240.00	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
17	20240228	091214	57	100.00	KSQ150		반도체	N	N	N	N		N	53600	500	2	0.94	8734317400	164131	8.76	53200	53800	52600	69000	37200	53100	53216.06	23.95	0	-31162	55433	54266	53433	52266	51433	54850	52850	415	15900	500	39290	100	1	82926914	44449	59.29	22.27	12	0.20	904.00	2407.00	63900	20240215	-16.12	14450	20230222	270.93	63900	-16.12	20240215	39650	35.18	20240116	70500	-23.97	20230306	16000	235.00	20230316	2.18	N	403870	500	414 억		19859030	N	N	2522	N	00	N
18	20240227	161208	57	100.00	KSQ150		반도체	N	N	N	N		N	53100	-1300	5	-2.39	87786335000	1640769	81.46	53000	54600	52600	70700	38100	54400	53504.35	23.58	0	170597	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44034	58.74	22.06	12	1.98	904.00	2407.00	63900	20240215	-16.90	14450	20230222	267.47	63900	-16.90	20240215	39650	33.92	20240116	70500	-24.68	20230306	16000	231.87	20230316	2.27	N	403870	500	414 억		19556738	N	N	2522	N	00	N
19	20240227	151209	57	100.00	KSQ150		반도체	N	N	N	N		N	53100	-1300	5	-2.39	77285613900	1442829	71.63	53000	54600	52800	70700	38100	54400	53564.52	23.58	0	119824	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44034	58.74	22.06	12	1.74	904.00	2407.00	63900	20240215	-16.90	14450	20230222	267.47	63900	-16.90	20240215	39650	33.92	20240116	70500	-24.68	20230306	16000	231.87	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
20	20240227	141206	57	100.00	KSQ150		반도체	N	N	N	N		N	53500	-900	5	-1.65	59334439200	1105655	54.89	53000	54600	53000	70700	38100	54400	53663.59	23.58	0	67070	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44366	59.18	22.23	12	1.33	904.00	2407.00	63900	20240215	-16.28	14450	20230222	270.24	63900	-16.28	20240215	39650	34.93	20240116	70500	-24.11	20230306	16000	234.38	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
21	20240227	131128	57	100.00	KSQ150		반도체	N	N	N	N		N	54000	-400	5	-0.74	48450040800	903059	44.84	53000	54600	53000	70700	38100	54400	53649.87	23.58	0	48993	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44781	59.73	22.43	12	1.09	904.00	2407.00	63900	20240215	-15.49	14450	20230222	273.70	63900	-15.49	20240215	39650	36.19	20240116	70500	-23.40	20230306	16000	237.50	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
22	20240227	121208	57	100.00	KSQ150		반도체	N	N	N	N		N	53900	-500	5	-0.92	43506023700	811362	40.28	53000	54600	53000	70700	38100	54400	53619.64	23.58	0	44191	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44698	59.62	22.39	12	0.98	904.00	2407.00	63900	20240215	-15.65	14450	20230222	273.01	63900	-15.65	20240215	39650	35.94	20240116	70500	-23.55	20230306	16000	236.88	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
23	20240227	111210	57	100.00	KSQ150		반도체	N	N	N	N		N	53800	-600	5	-1.10	38586954500	719929	35.74	53000	54600	53000	70700	38100	54400	53596.72	23.58	0	25525	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44615	59.51	22.35	12	0.87	904.00	2407.00	63900	20240215	-15.81	14450	20230222	272.32	63900	-15.81	20240215	39650	35.69	20240116	70500	-23.69	20230306	16000	236.25	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
24	20240227	101204	57	100.00	KSQ150		반도체	N	N	N	N		N	54000	-400	5	-0.74	30597629900	570966	28.35	53000	54600	53000	70700	38100	54400	53587.25	23.58	0	22003	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44781	59.73	22.43	12	0.69	904.00	2407.00	63900	20240215	-15.49	14450	20230222	273.70	63900	-15.49	20240215	39650	36.19	20240116	70500	-23.40	20230306	16000	237.50	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
25	20240227	091208	57	100.00	KSQ150		반도체	N	N	N	N		N	53300	-1100	5	-2.02	12465899000	232109	11.52	53000	54600	53000	70700	38100	54400	53702.90	23.58	0	22326	59400	56900	55200	52700	51000	58150	53950	415	16300	500	40250	100	1	82926914	44200	58.96	22.14	12	0.28	904.00	2407.00	63900	20240215	-16.59	14450	20230222	268.86	63900	-16.59	20240215	39650	34.43	20240116	70500	-24.40	20230306	16000	233.12	20230316	2.27	N	403870	500	414 억		19556738	N	N	26076	N	00	N
26	20240226	161203	57	100.00	KSQ150		반도체	N	N	N	N		N	54400	-900	5	-1.63	108894849400	1960494	90.90	53700	57700	53500	71800	38800	55300	55547.42	23.73	0	-84536	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45112	60.18	22.60	12	2.36	904.00	2407.00	63900	20240215	-14.87	14450	20230222	276.47	63900	-14.87	20240215	39650	37.20	20240116	70500	-22.84	20230306	16000	240.00	20230316	2.22	N	403870	500	414 억		19679934	N	N	24911	N	00	N
27	20240226	151155	57	100.00	KSQ150		반도체	N	N	N	N		N	54600	-700	5	-1.27	102870947200	1849872	85.77	53700	57700	53500	71800	38800	55300	55610.00	23.73	0	-125146	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45278	60.40	22.68	12	2.23	904.00	2407.00	63900	20240215	-14.55	14450	20230222	277.85	63900	-14.55	20240215	39650	37.70	20240116	70500	-22.55	20230306	16000	241.25	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
28	20240226	141200	57	100.00	KSQ150		반도체	N	N	N	N		N	55100	-200	5	-0.36	93676870600	1682246	78.00	53700	57700	53500	71800	38800	55300	55685.92	23.73	0	-110202	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45693	60.95	22.89	12	2.03	904.00	2407.00	63900	20240215	-13.77	14450	20230222	281.31	63900	-13.77	20240215	39650	38.97	20240116	70500	-21.84	20230306	16000	244.37	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
29	20240226	131152	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	-1000	5	-1.81	88094012200	1580183	73.27	53700	57700	53500	71800	38800	55300	55749.65	23.73	0	-114196	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45029	60.07	22.56	12	1.91	904.00	2407.00	63900	20240215	-15.02	14450	20230222	275.78	63900	-15.02	20240215	39650	36.95	20240116	70500	-22.98	20230306	16000	239.38	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
30	20240226	121153	57	100.00	KSQ150		반도체	N	N	N	N		N	54300	-1000	5	-1.81	84263012500	1509739	70.00	53700	57700	53500	71800	38800	55300	55813.45	23.73	0	-113740	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45029	60.07	22.56	12	1.82	904.00	2407.00	63900	20240215	-15.02	14450	20230222	275.78	63900	-15.02	20240215	39650	36.95	20240116	70500	-22.98	20230306	16000	239.38	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
31	20240226	111150	57	100.00	KSQ150		반도체	N	N	N	N		N	54900	-400	5	-0.72	73655082200	1315057	60.97	53700	57700	53500	71800	38800	55300	56009.80	23.73	0	-127188	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45527	60.73	22.81	12	1.59	904.00	2407.00	63900	20240215	-14.08	14450	20230222	279.93	63900	-14.08	20240215	39650	38.46	20240116	70500	-22.13	20230306	16000	243.13	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
32	20240226	101147	57	100.00	KSQ150		반도체	N	N	N	N		N	55400	100	2	0.18	63427403600	1129641	52.38	53700	57700	53500	71800	38800	55300	56149.35	23.73	0	-88301	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	45942	61.28	23.02	12	1.36	904.00	2407.00	63900	20240215	-13.30	14450	20230222	283.39	63900	-13.30	20240215	39650	39.72	20240116	70500	-21.42	20230306	16000	246.25	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
33	20240226	091146	57	100.00	KSQ150		반도체	N	N	N	N		N	56000	700	2	1.27	15552369600	283037	13.12	53700	56500	53500	71800	38800	55300	54946.42	23.73	0	3094	61433	58366	56733	53666	52033	57550	52850	415	16500	500	40920	100	1	82926914	46439	61.95	23.27	12	0.34	904.00	2407.00	63900	20240215	-12.36	14450	20230222	287.54	63900	-12.36	20240215	39650	41.24	20240116	70500	-20.57	20230306	16000	250.00	20230316	2.22	N	403870	500	414 억		19679934	N	N	62751	N	00	N
34	20240223	161147	57	100.00	KSQ150		반도체	N	N	N	N		N	55300	-2400	5	-4.16	121735177300	2120737	72.44	58900	59800	55100	75000	40400	57700	57414.01	23.89	0	-88250	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	45859	61.17	22.97	12	2.56	904.00	2407.00	63900	20240215	-13.46	14450	20230222	282.70	63900	-13.46	20240215	39650	39.47	20240116	70500	-21.56	20230306	16000	245.62	20230316	2.24	N	403870	500	414 억		19814782	N	N	62751	N	00	N
35	20240223	151139	57	100.00	KSQ150		반도체	N	N	N	N		N	55700	-2000	5	-3.47	115160436700	2002185	68.39	58900	59800	55100	75000	40400	57700	57517.38	23.89	0	-114636	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	46190	61.62	23.14	12	2.41	904.00	2407.00	63900	20240215	-12.83	14450	20230222	285.47	63900	-12.83	20240215	39650	40.48	20240116	70500	-20.99	20230306	16000	248.12	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
36	20240223	141140	57	100.00	KSQ150		반도체	N	N	N	N		N	55700	-2000	5	-3.47	105865026200	1835549	62.70	58900	59800	55100	75000	40400	57700	57674.86	23.89	0	-103577	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	46190	61.62	23.14	12	2.21	904.00	2407.00	63900	20240215	-12.83	14450	20230222	285.47	63900	-12.83	20240215	39650	40.48	20240116	70500	-20.99	20230306	16000	248.12	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
37	20240223	131139	57	100.00	KSQ150		반도체	N	N	N	N		N	55300	-2400	5	-4.16	95578602000	1650093	56.36	58900	59800	55200	75000	40400	57700	57923.16	23.89	0	-133159	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	45859	61.17	22.97	12	1.99	904.00	2407.00	63900	20240215	-13.46	14450	20230222	282.70	63900	-13.46	20240215	39650	39.47	20240116	70500	-21.56	20230306	16000	245.62	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
38	20240223	121143	57	100.00	KSQ150		반도체	N	N	N	N		N	56900	-800	5	-1.39	79461295300	1362868	46.55	58900	59800	56700	75000	40400	57700	58304.47	23.89	0	-104948	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	47185	62.94	23.64	12	1.64	904.00	2407.00	63900	20240215	-10.95	14450	20230222	293.77	63900	-10.95	20240215	39650	43.51	20240116	70500	-19.29	20230306	16000	255.63	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
39	20240223	111127	57	100.00	KSQ150		반도체	N	N	N	N		N	57400	-300	5	-0.52	70115398200	1199860	40.99	58900	59800	57200	75000	40400	57700	58436.32	23.89	0	-66251	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	47600	63.50	23.85	12	1.45	904.00	2407.00	63900	20240215	-10.17	14450	20230222	297.23	63900	-10.17	20240215	39650	44.77	20240116	70500	-18.58	20230306	16000	258.75	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
40	20240223	101135	57	100.00	KSQ150		반도체	N	N	N	N		N	58100	400	2	0.69	61591205800	1051553	35.92	58900	59800	57200	75000	40400	57700	58571.66	23.89	0	-72322	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	48181	64.27	24.14	12	1.27	904.00	2407.00	63900	20240215	-9.08	14450	20230222	302.08	63900	-9.08	20240215	39650	46.53	20240116	70500	-17.59	20230306	16000	263.12	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
41	20240223	091138	57	100.00	KSQ150		반도체	N	N	N	N		N	58300	600	2	1.04	36651479600	621223	21.22	58900	59800	58000	75000	40400	57700	58998.91	23.89	0	-46772	61033	59366	57833	56166	54633	58600	55400	415	17300	500	42690	100	1	82926914	48346	64.49	24.22	12	0.75	904.00	2407.00	63900	20240215	-8.76	14450	20230222	303.46	63900	-8.76	20240215	39650	47.04	20240116	70500	-17.30	20230306	16000	264.38	20230316	2.24	N	403870	500	414 억		19814782	N	N	30172	N	00	N
42	20240222	161123	57	100.00	KSQ150		반도체	N	N	N	N		N	57700	1400	2	2.49	166299659400	2874130	193.44	59500	59500	56300	73100	39500	56300	57861.64	24.19	0	-323687	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47849	63.83	23.97	12	3.47	904.00	2407.00	63900	20240215	-9.70	14450	20230222	299.31	63900	-9.70	20240215	39650	45.52	20240116	70500	-18.16	20230306	16000	260.62	20230316	2.10	N	403870	500	414 억		20058658	N	N	30172	N	00	N
43	20240222	151132	57	100.00	KSQ150		반도체	N	N	N	N		N	57600	1300	2	2.31	158007434400	2730436	183.77	59500	59500	56300	73100	39500	56300	57869.12	24.19	0	-353803	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47766	63.72	23.93	12	3.29	904.00	2407.00	63900	20240215	-9.86	14450	20230222	298.62	63900	-9.86	20240215	39650	45.27	20240116	70500	-18.30	20230306	16000	260.00	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
44	20240222	141130	57	100.00	KSQ150		반도체	N	N	N	N		N	57000	700	2	1.24	142966377800	2468572	166.14	59500	59500	56300	73100	39500	56300	57914.81	24.19	0	-372570	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47268	63.05	23.68	12	2.98	904.00	2407.00	63900	20240215	-10.80	14450	20230222	294.46	63900	-10.80	20240215	39650	43.76	20240116	70500	-19.15	20230306	16000	256.25	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
45	20240222	131115	57	100.00	KSQ150		반도체	N	N	N	N		N	57600	1300	2	2.31	133118597500	2296693	154.58	59500	59500	56300	73100	39500	56300	57961.21	24.19	0	-339273	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47766	63.72	23.93	12	2.77	904.00	2407.00	63900	20240215	-9.86	14450	20230222	298.62	63900	-9.86	20240215	39650	45.27	20240116	70500	-18.30	20230306	16000	260.00	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
46	20240222	121125	57	100.00	KSQ150		반도체	N	N	N	N		N	57500	1200	2	2.13	119445236200	2060250	138.66	59500	59500	56300	73100	39500	56300	57976.34	24.19	0	-365936	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47683	63.61	23.89	12	2.48	904.00	2407.00	63900	20240215	-10.02	14450	20230222	297.92	63900	-10.02	20240215	39650	45.02	20240116	70500	-18.44	20230306	16000	259.38	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
47	20240222	111126	57	100.00	KSQ150		반도체	N	N	N	N		N	57600	1300	2	2.31	112014004200	1930638	129.94	59500	59500	56300	73100	39500	56300	58019.44	24.19	0	-359229	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47766	63.72	23.93	12	2.33	904.00	2407.00	63900	20240215	-9.86	14450	20230222	298.62	63900	-9.86	20240215	39650	45.27	20240116	70500	-18.30	20230306	16000	260.00	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
48	20240222	101116	57	100.00	KSQ150		반도체	N	N	N	N		N	57000	700	2	1.24	86982557200	1497092	100.76	59500	59500	56300	73100	39500	56300	58101.38	24.19	0	-358340	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	47268	63.05	23.68	12	1.81	904.00	2407.00	63900	20240215	-10.80	14450	20230222	294.46	63900	-10.80	20240215	39650	43.76	20240116	70500	-19.15	20230306	16000	256.25	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
49	20240222	091135	57	100.00	KSQ150		반도체	N	N	N	N		N	58200	1900	2	3.37	51828304000	881744	59.34	59500	59500	57800	73100	39500	56300	58780.17	24.19	0	-208581	59100	57700	56200	54800	53300	58400	55500	415	16800	500	41660	100	1	82926914	48263	64.38	24.18	12	1.06	904.00	2407.00	63900	20240215	-8.92	14450	20230222	302.77	63900	-8.92	20240215	39650	46.78	20240116	70500	-17.45	20230306	16000	263.75	20230316	2.10	N	403870	500	414 억		20058658	N	N	5167	N	00	N
50	20240221	161120	57	100.00	KSQ150		반도체	N	N	N	N		N	56300	-100	5	-0.18	81890354500	1458001	70.78	55000	57600	54700	73300	39500	56400	56165.76	24.20	0	-29608	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46688	62.28	23.39	12	1.76	904.00	2407.00	63900	20240215	-11.89	14450	20230222	289.62	63900	-11.89	20240215	39650	41.99	20240116	70500	-20.14	20230306	16000	251.88	20230316	2.06	N	403870	500	414 억		20068723	N	N	5167	N	00	N
51	20240221	151111	57	100.00	KSQ150		반도체	N	N	N	N		N	56300	-100	5	-0.18	76305249100	1358859	65.97	55000	57600	54700	73300	39500	56400	56153.90	24.20	0	-35968	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46688	62.28	23.39	12	1.64	904.00	2407.00	63900	20240215	-11.89	14450	20230222	289.62	63900	-11.89	20240215	39650	41.99	20240116	70500	-20.14	20230306	16000	251.88	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
52	20240221	141109	57	100.00	KSQ150		반도체	N	N	N	N		N	56200	-200	5	-0.35	67658317400	1204722	58.49	55000	57600	54700	73300	39500	56400	56160.93	24.20	0	-35439	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46605	62.17	23.35	12	1.45	904.00	2407.00	63900	20240215	-12.05	14450	20230222	288.93	63900	-12.05	20240215	39650	41.74	20240116	70500	-20.28	20230306	16000	251.25	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
53	20240221	131110	57	100.00	KSQ150		반도체	N	N	N	N		N	56200	-200	5	-0.35	62139570600	1106509	53.72	55000	57600	54700	73300	39500	56400	56158.21	24.20	0	-36715	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46605	62.17	23.35	12	1.33	904.00	2407.00	63900	20240215	-12.05	14450	20230222	288.93	63900	-12.05	20240215	39650	41.74	20240116	70500	-20.28	20230306	16000	251.25	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
54	20240221	121114	57	100.00	KSQ150		반도체	N	N	N	N		N	56200	-200	5	-0.35	56382936800	1004057	48.74	55000	57600	54700	73300	39500	56400	56155.10	24.20	0	-40742	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46605	62.17	23.35	12	1.21	904.00	2407.00	63900	20240215	-12.05	14450	20230222	288.93	63900	-12.05	20240215	39650	41.74	20240116	70500	-20.28	20230306	16000	251.25	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
55	20240221	111119	57	100.00	KSQ150		반도체	N	N	N	N		N	56400	0	3	0.00	51608102300	919283	44.63	55000	57600	54700	73300	39500	56400	56139.50	24.20	0	-40116	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46771	62.39	23.43	12	1.11	904.00	2407.00	63900	20240215	-11.74	14450	20230222	290.31	63900	-11.74	20240215	39650	42.24	20240116	70500	-20.00	20230306	16000	252.50	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
56	20240221	101108	57	100.00	KSQ150		반도체	N	N	N	N		N	56600	200	2	0.35	28631424600	514643	24.98	55000	56600	54700	73300	39500	56400	55633.50	24.20	0	45720	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46937	62.61	23.51	12	0.62	904.00	2407.00	63900	20240215	-11.42	14450	20230222	291.70	63900	-11.42	20240215	39650	42.75	20240116	70500	-19.72	20230306	16000	253.75	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
57	20240221	091112	57	100.00	KSQ150		반도체	N	N	N	N		N	55900	-500	5	-0.89	13090372100	236035	11.46	55000	56200	54700	73300	39500	56400	55459.27	24.20	0	22293	59133	57766	56633	55266	54133	58450	55950	415	16900	500	41730	100	1	82926914	46356	61.84	23.22	12	0.28	904.00	2407.00	63900	20240215	-12.52	14450	20230222	286.85	63900	-12.52	20240215	39650	40.98	20240116	70500	-20.71	20230306	16000	249.38	20230316	2.06	N	403870	500	414 억		20068723	N	N	5202	N	00	N
58	20240220	161105	57	100.00	KSQ150		반도체	N	N	N	N		N	56400	300	2	0.53	112712227900	1988530	83.42	56300	58000	55500	72900	39300	56100	56682.66	23.87	0	-146025	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	46771	62.39	23.43	12	2.40	904.00	2407.00	63900	20240215	-11.74	14450	20230222	290.31	63900	-11.74	20240215	39650	42.24	20240116	70500	-20.00	20230306	16000	252.50	20230316	1.93	N	403870	500	414 억		19795703	N	N	5202	N	00	N
59	20240220	151102	57	100.00	KSQ150		반도체	N	N	N	N		N	56700	600	2	1.07	106533188000	1879079	78.83	56300	58000	55500	72900	39300	56100	56694.67	23.87	0	-173815	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	47020	62.72	23.56	12	2.27	904.00	2407.00	63900	20240215	-11.27	14450	20230222	292.39	63900	-11.27	20240215	39650	43.00	20240116	70500	-19.57	20230306	16000	254.38	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
60	20240220	141057	57	100.00	KSQ150		반도체	N	N	N	N		N	56500	400	2	0.71	98178962100	1731181	72.62	56300	58000	55500	72900	39300	56100	56712.47	23.87	0	-191012	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	46854	62.50	23.47	12	2.09	904.00	2407.00	63900	20240215	-11.58	14450	20230222	291.00	63900	-11.58	20240215	39650	42.50	20240116	70500	-19.86	20230306	16000	253.12	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
61	20240220	131103	57	100.00	KSQ150		반도체	N	N	N	N		N	56800	700	2	1.25	91647873500	1616013	67.79	56300	58000	55500	72900	39300	56100	56712.70	23.87	0	-193081	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	47102	62.83	23.60	12	1.95	904.00	2407.00	63900	20240215	-11.11	14450	20230222	293.08	63900	-11.11	20240215	39650	43.25	20240116	70500	-19.43	20230306	16000	255.00	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
62	20240220	121053	57	100.00	KSQ150		반도체	N	N	N	N		N	56400	300	2	0.53	81520245900	1436026	60.24	56300	58000	55500	72900	39300	56100	56768.39	23.87	0	-205838	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	46771	62.39	23.43	12	1.73	904.00	2407.00	63900	20240215	-11.74	14450	20230222	290.31	63900	-11.74	20240215	39650	42.24	20240116	70500	-20.00	20230306	16000	252.50	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
63	20240220	111058	57	100.00	KSQ150		반도체	N	N	N	N		N	56800	700	2	1.25	76426955400	1345897	56.46	56300	58000	55500	72900	39300	56100	56785.63	23.87	0	-187657	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	47102	62.83	23.60	12	1.62	904.00	2407.00	63900	20240215	-11.11	14450	20230222	293.08	63900	-11.11	20240215	39650	43.25	20240116	70500	-19.43	20230306	16000	255.00	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
64	20240220	101052	57	100.00	KSQ150		반도체	N	N	N	N		N	56200	100	2	0.18	51465077300	909507	38.15	56300	57600	55500	72900	39300	56100	56586.20	23.87	0	-163074	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	46605	62.17	23.35	12	1.10	904.00	2407.00	63900	20240215	-12.05	14450	20230222	288.93	63900	-12.05	20240215	39650	41.74	20240116	70500	-20.28	20230306	16000	251.25	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
65	20240220	091112	57	100.00	KSQ150		반도체	N	N	N	N		N	56800	700	2	1.25	17470480200	308985	12.96	56300	57100	56000	72900	39300	56100	56542.89	23.87	0	-85852	59966	58032	56866	54932	53766	57450	54350	415	16800	500	41510	100	1	82926914	47102	62.83	23.60	12	0.37	904.00	2407.00	63900	20240215	-11.11	14450	20230222	293.08	63900	-11.11	20240215	39650	43.25	20240116	70500	-19.43	20230306	16000	255.00	20230316	1.93	N	403870	500	414 억		19795703	N	N	2320	N	00	N
66	20240219	161106	57	100.00	KSQ150		반도체	N	N	N	N		N	56100	-2400	5	-4.10	132974258700	2335326	60.48	57600	58800	55700	76000	41000	58500	56945.20	24.13	0	-39903	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	46522	62.06	23.31	12	2.82	904.00	2407.00	63900	20240215	-12.21	14450	20230222	288.24	63900	-12.21	20240215	39650	41.49	20240116	70500	-20.43	20230306	16000	250.62	20230316	1.83	N	403870	500	414 억		20007925	N	N	2320	N	00	N
67	20240219	151109	57	100.00	KSQ150		반도체	N	N	N	N		N	55900	-2600	5	-4.44	120340867500	2109558	54.63	57600	58800	55800	76000	41000	58500	57045.33	24.13	0	-93586	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	46356	61.84	23.22	12	2.54	904.00	2407.00	63900	20240215	-12.52	14450	20230222	286.85	63900	-12.52	20240215	39650	40.98	20240116	70500	-20.71	20230306	16000	249.38	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
68	20240219	141108	57	100.00	KSQ150		반도체	N	N	N	N		N	56100	-2400	5	-4.10	103549436900	1810532	46.89	57600	58800	55800	76000	41000	58500	57192.61	24.13	0	-100547	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	46522	62.06	23.31	12	2.18	904.00	2407.00	63900	20240215	-12.21	14450	20230222	288.24	63900	-12.21	20240215	39650	41.49	20240116	70500	-20.43	20230306	16000	250.62	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
69	20240219	131106	57	100.00	KSQ150		반도체	N	N	N	N		N	56300	-2200	5	-3.76	87993911900	1533581	39.71	57600	58800	56200	76000	41000	58500	57377.85	24.13	0	-120693	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	46688	62.28	23.39	12	1.85	904.00	2407.00	63900	20240215	-11.89	14450	20230222	289.62	63900	-11.89	20240215	39650	41.99	20240116	70500	-20.14	20230306	16000	251.88	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
70	20240219	121105	57	100.00	KSQ150		반도체	N	N	N	N		N	56900	-1600	5	-2.74	73265950200	1273096	32.97	57600	58800	56600	76000	41000	58500	57549.21	24.13	0	-75496	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	47185	62.94	23.64	12	1.54	904.00	2407.00	63900	20240215	-10.95	14450	20230222	293.77	63900	-10.95	20240215	39650	43.51	20240116	70500	-19.29	20230306	16000	255.63	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
71	20240219	111101	57	100.00	KSQ150		반도체	N	N	N	N		N	57400	-1100	5	-1.88	62856740200	1090369	28.24	57600	58800	56600	76000	41000	58500	57646.99	24.13	0	-60770	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	47600	63.50	23.85	12	1.31	904.00	2407.00	63900	20240215	-10.17	14450	20230222	297.23	63900	-10.17	20240215	39650	44.77	20240116	70500	-18.58	20230306	16000	258.75	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
72	20240219	101057	57	100.00	KSQ150		반도체	N	N	N	N		N	57100	-1400	5	-2.39	44410683400	771398	19.98	57600	58800	56600	76000	41000	58500	57571.33	24.13	0	-29450	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	47351	63.16	23.72	12	0.93	904.00	2407.00	63900	20240215	-10.64	14450	20230222	295.16	63900	-10.64	20240215	39650	44.01	20240116	70500	-19.01	20230306	16000	256.88	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
73	20240219	091059	57	100.00	KSQ150		반도체	N	N	N	N		N	58000	-500	5	-0.85	12608011900	217326	5.63	57600	58800	57500	76000	41000	58500	58013.62	24.13	0	3180	63633	61066	59433	56866	55233	60250	56050	415	17500	500	43290	100	1	82926914	48098	64.16	24.10	12	0.26	904.00	2407.00	63900	20240215	-9.23	14450	20230222	301.38	63900	-9.23	20240215	39650	46.28	20240116	70500	-17.73	20230306	16000	262.50	20230316	1.83	N	403870	500	414 억		20007925	N	N	951	N	00	N
74	20240216	161049	57	100.00	KSQ150		반도체	N	N	N	N		N	58500	-4600	5	-7.29	226610695600	3807494	73.62	61500	62000	57800	82000	44200	63100	59517.98	24.82	0	-339063	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	48512	64.71	24.30	12	4.59	904.00	2407.00	63900	20240215	-8.45	14450	20230222	304.84	63900	-8.45	20240215	39650	47.54	20240116	70500	-17.02	20230306	16000	265.62	20230316	1.86	N	403870	500	414 억		20580342	N	N	951	N	00	N
75	20240216	151059	57	100.00	KSQ150		반도체	N	N	N	N		N	58100	-5000	5	-7.92	212918810700	3572798	69.08	61500	62000	57800	82000	44200	63100	59593.51	24.82	0	-394207	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	48181	64.27	24.14	12	4.31	904.00	2407.00	63900	20240215	-9.08	14450	20230222	302.08	63900	-9.08	20240215	39650	46.53	20240116	70500	-17.59	20230306	16000	263.12	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
76	20240216	141102	57	100.00	KSQ150		반도체	N	N	N	N		N	58500	-4600	5	-7.29	182997473500	3058962	59.14	61500	62000	58200	82000	44200	63100	59822.40	24.82	0	-421269	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	48512	64.71	24.30	12	3.69	904.00	2407.00	63900	20240215	-8.45	14450	20230222	304.84	63900	-8.45	20240215	39650	47.54	20240116	70500	-17.02	20230306	16000	265.62	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
77	20240216	131055	57	100.00	KSQ150		반도체	N	N	N	N		N	59300	-3800	5	-6.02	167846302600	2800834	54.15	61500	62000	58200	82000	44200	63100	59926.22	24.82	0	-384122	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	49176	65.60	24.64	12	3.38	904.00	2407.00	63900	20240215	-7.20	14450	20230222	310.38	63900	-7.20	20240215	39650	49.56	20240116	70500	-15.89	20230306	16000	270.62	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
78	20240216	121100	57	100.00	KSQ150		반도체	N	N	N	N		N	58600	-4500	5	-7.13	142102958900	2361693	45.66	61500	62000	58600	82000	44200	63100	60168.81	24.82	0	-347847	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	48595	64.82	24.35	12	2.85	904.00	2407.00	63900	20240215	-8.29	14450	20230222	305.54	63900	-8.29	20240215	39650	47.79	20240116	70500	-16.88	20230306	16000	266.25	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
79	20240216	111106	57	100.00	KSQ150		반도체	N	N	N	N		N	59700	-3400	5	-5.39	120828197600	2002216	38.71	61500	62000	58800	82000	44200	63100	60345.97	24.82	0	-287445	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	49507	66.04	24.80	12	2.41	904.00	2407.00	63900	20240215	-6.57	14450	20230222	313.15	63900	-6.57	20240215	39650	50.57	20240116	70500	-15.32	20230306	16000	273.12	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
80	20240216	091054	57	100.00	KSQ150		반도체	N	N	N	N		N	62000	-1100	5	-1.74	28526495900	465645	9.00	61500	62000	60500	82000	44200	63100	61258.69	24.82	0	-41150	66766	64932	62066	60232	57366	65850	61150	415	18900	500	46690	100	1	82926914	51415	68.58	25.76	12	0.56	904.00	2407.00	63900	20240215	-2.97	14450	20230222	329.07	63900	-2.97	20240215	39650	56.37	20240116	70500	-12.06	20230306	16000	287.50	20230316	1.86	N	403870	500	414 억		20580342	N	N	9823	N	00	N
81	20240215	161048	57	100.00	KSQ150		반도체	N	N	N	N		N	63100	1500	2	2.44	316386536900	5110004	61.68	62400	63900	59200	80000	43200	61600	61911.76	24.36	0	345581	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	52327	69.80	26.22	12	6.16	904.00	2407.00	63900	20240215	-1.25	14450	20230222	336.68	63900	-1.25	20240215	39650	59.14	20240116	70500	-10.50	20230306	16000	294.38	20230316	1.92	N	403870	500	414 억		20197480	N	N	9823	N	00	N
82	20240215	151055	57	100.00	KSQ150		반도체	N	N	N	N		N	62700	1100	2	1.79	288387679400	4666382	56.33	62400	63900	59200	80000	43200	61600	61801.13	24.36	0	265464	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	51995	69.36	26.05	12	5.63	904.00	2407.00	63900	20240215	-1.88	14450	20230222	333.91	63900	-1.88	20240215	39650	58.13	20240116	70500	-11.06	20230306	16000	291.88	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
83	20240215	141048	57	100.00	KSQ150		반도체	N	N	N	N		N	62000	400	2	0.65	255556498900	4142379	50.00	62400	63900	59200	80000	43200	61600	61693.17	24.36	0	157215	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	51415	68.58	25.76	12	5.00	904.00	2407.00	63900	20240215	-2.97	14450	20230222	329.07	63900	-2.97	20240215	39650	56.37	20240116	70500	-12.06	20230306	16000	287.50	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
84	20240215	131015	57	100.00	KSQ150		반도체	N	N	N	N		N	61800	200	2	0.32	215693295300	3504955	42.31	62400	63900	59200	80000	43200	61600	61539.53	24.36	0	135872	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	51249	68.36	25.68	12	4.23	904.00	2407.00	63900	20240215	-3.29	14450	20230222	327.68	63900	-3.29	20240215	39650	55.86	20240116	70500	-12.34	20230306	16000	286.25	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
85	20240215	121049	57	100.00	KSQ150		반도체	N	N	N	N		N	61900	300	2	0.49	198557431500	3229069	38.98	62400	63900	59200	80000	43200	61600	61490.61	24.36	0	91107	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	51332	68.47	25.72	12	3.89	904.00	2407.00	63900	20240215	-3.13	14450	20230222	328.37	63900	-3.13	20240215	39650	56.12	20240116	70500	-12.20	20230306	16000	286.88	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
86	20240215	111040	57	100.00	KSQ150		반도체	N	N	N	N		N	61400	-200	5	-0.32	187803040000	3054678	36.87	62400	63900	59200	80000	43200	61600	61480.47	24.36	0	52164	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	50917	67.92	25.51	12	3.68	904.00	2407.00	63900	20240215	-3.91	14450	20230222	324.91	63900	-3.91	20240215	39650	54.85	20240116	70500	-12.91	20230306	16000	283.75	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
87	20240215	091045	57	100.00	KSQ150		반도체	N	N	N	N		N	60100	-1500	5	-2.44	41076125700	674678	8.14	62400	62700	59500	80000	43200	61600	60882.56	24.36	0	-52550	67400	64500	60300	57400	53200	65950	58850	415	18400	500	45580	100	1	82926914	49839	66.48	24.97	12	0.81	904.00	2407.00	63200	20240214	-4.91	14450	20230222	315.92	63200	-4.91	20240214	39650	51.58	20240116	70500	-14.75	20230306	16000	275.62	20230316	1.92	N	403870	500	414 억		20197480	N	N	21251	N	00	N
88	20240214	161036	57	100.00	KSQ150		반도체	N	N	N	N		N	61600	2300	2	3.88	491642851300	8193702	52.28	57500	63200	56100	77000	41600	59300	59991.78	24.14	0	104574	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	51083	68.14	25.59	12	9.88	904.00	2407.00	63200	20240214	-2.53	14450	20230222	326.30	63200	-2.53	20240214	39650	55.36	20240116	70500	-12.62	20230306	16000	285.00	20230316	2.04	N	403870	500	414 억		20021321	N	N	21191	N	00	N
89	20240214	151039	57	100.00	KSQ150		반도체	N	N	N	N		N	62900	3600	2	6.07	453973490100	7588788	48.42	57500	63200	56100	77000	41600	59300	59821.67	24.14	0	151311	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	52161	69.58	26.13	12	9.15	904.00	2407.00	63200	20240214	-0.47	14450	20230222	335.29	63200	-0.47	20240214	39650	58.64	20240116	70500	-10.78	20230306	16000	293.12	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
90	20240214	141033	57	100.00	KSQ150		반도체	N	N	N	N		N	61000	1700	2	2.87	341125323900	5771810	36.83	57500	61800	56100	77000	41600	59300	59101.94	24.14	0	98770	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	50585	67.48	25.34	12	6.96	904.00	2407.00	62400	20240213	-2.24	14450	20230222	322.15	62400	-2.24	20240213	39650	53.85	20240116	70500	-13.48	20230306	16000	281.25	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
91	20240214	131037	57	100.00	KSQ150		반도체	N	N	N	N		N	59700	400	2	0.67	265002708000	4519502	28.84	57500	60800	56100	77000	41600	59300	58635.25	24.14	0	69824	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	49507	66.04	24.80	12	5.45	904.00	2407.00	62400	20240213	-4.33	14450	20230222	313.15	62400	-4.33	20240213	39650	50.57	20240116	70500	-15.32	20230306	16000	273.12	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
92	20240214	121028	57	100.00	KSQ150		반도체	N	N	N	N		N	60500	1200	2	2.02	248208413000	4239860	27.05	57500	60800	56100	77000	41600	59300	58541.49	24.14	0	19768	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	50171	66.92	25.14	12	5.11	904.00	2407.00	62400	20240213	-3.04	14450	20230222	318.69	62400	-3.04	20240213	39650	52.59	20240116	70500	-14.18	20230306	16000	278.12	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
93	20240214	111034	57	100.00	KSQ150		반도체	N	N	N	N		N	60100	800	2	1.35	195220556800	3359598	21.44	57500	60300	56100	77000	41600	59300	58107.99	24.14	0	-27162	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	49839	66.48	24.97	12	4.05	904.00	2407.00	62400	20240213	-3.69	14450	20230222	315.92	62400	-3.69	20240213	39650	51.58	20240116	70500	-14.75	20230306	16000	275.62	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
94	20240214	091026	57	100.00	KSQ150		반도체	N	N	N	N		N	57400	-1900	5	-3.20	36200876100	629337	4.02	57500	58400	56900	77000	41600	59300	57519.71	24.14	0	-78058	70133	64716	56983	51566	43833	67425	54275	415	17700	500	43880	100	1	82926914	47600	63.50	23.85	12	0.76	904.00	2407.00	62400	20240213	-8.01	14450	20230222	297.23	62400	-8.01	20240213	39650	44.77	20240116	70500	-18.58	20230306	16000	258.75	20230316	2.04	N	403870	500	414 억		20021321	N	N	317908	N	00	N
95	20240213	161023	57	100.00	KSQ150		반도체	N	N	N	N		N	59300	10350	2	21.14	913296667300	15564027	357.31	49400	62400	49250	63600	34300	48950	58685.70	23.14	0	937153	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	49176	65.60	24.64	12	18.77	904.00	2407.00	62400	20240213	-4.97	14450	20230207	310.38	62400	-4.97	20240213	39650	49.56	20240116	70500	-15.89	20230306	16000	270.62	20230316	2.02	N	403870	500	414 억		19191218	N	N	314899	N	00	N
96	20240213	151023	57	100.00	KSQ150		반도체	N	N	N	N		N	59200	10250	2	20.94	884066371900	15070158	345.97	49400	62400	49250	63600	34300	48950	58670.11	23.14	0	830263	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	49093	65.49	24.59	12	18.17	904.00	2407.00	62400	20240213	-5.13	14450	20230207	309.69	62400	-5.13	20240213	39650	49.31	20240116	70500	-16.03	20230306	16000	270.00	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N
97	20240213	141032	57	100.00	KSQ150		반도체	N	N	N	N		N	61100	12150	2	24.82	805387524800	13763121	315.97	49400	62400	49250	63600	34300	48950	58525.06	23.14	0	774696	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	50668	67.59	25.38	12	16.60	904.00	2407.00	62400	20240213	-2.08	14450	20230207	322.84	62400	-2.08	20240213	39650	54.10	20240116	70500	-13.33	20230306	16000	281.88	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N
98	20240213	131018	57	100.00	KSQ150		반도체	N	N	N	N		N	59600	10650	2	21.76	739026813100	12664243	290.74	49400	62400	49250	63600	34300	48950	58363.15	23.14	0	673528	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	49424	65.93	24.76	12	15.27	904.00	2407.00	62400	20240213	-4.49	14450	20230207	312.46	62400	-4.49	20240213	39650	50.32	20240116	70500	-15.46	20230306	16000	272.50	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N
99	20240213	121030	57	100.00	KSQ150		반도체	N	N	N	N		N	61000	12050	2	24.62	673615162100	11577804	265.80	49400	62400	49250	63600	34300	48950	58189.93	23.14	0	705610	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	50585	67.48	25.34	12	13.96	904.00	2407.00	62400	20240213	-2.24	14450	20230207	322.15	62400	-2.24	20240213	39650	53.85	20240116	70500	-13.48	20230306	16000	281.25	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N
100	20240213	111056	57	100.00	KSQ150		반도체	N	N	N	N		N	59400	10450	2	21.35	550557522400	9504887	218.21	49400	62400	49250	63600	34300	48950	57933.50	23.14	0	541464	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	49259	65.71	24.68	12	11.46	904.00	2407.00	62400	20240213	-4.81	14450	20230207	311.07	62400	-4.81	20240213	39650	49.81	20240116	70500	-15.74	20230306	16000	271.25	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N
101	20240213	100921	57	100.00	KSQ150		반도체	N	N	N	N		N	61500	12550	2	25.64	454194971200	7899479	181.35	49400	62400	49250	63600	34300	48950	57508.14	23.14	0	570333	52183	50566	47333	45716	42483	51375	46525	415	14650	500	36220	100	1	82926914	51000	68.03	25.55	12	9.53	904.00	2407.00	62400	20240213	-1.44	14450	20230207	325.61	62400	-1.44	20240213	39650	55.11	20240116	70500	-12.77	20230306	16000	284.38	20230316	2.02	N	403870	500	414 억		19191218	N	N	107455	N	00	N