KissMeData/064760/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	160550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94700	600	2	0.64	1773763300	18859	87.03	93300	95300	93100	122300	65900	94100	94053.53	69.15	0	486	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	11056	11.76	2.65	12	0.16	8056.00	35707.00	118800	20230703	-20.29	80500	20231113	17.64	118600	-20.15	20240102	93100	1.72	20240229	118800	-20.29	20230703	80500	17.64	20231113	0.89	N	064760	500	58 억		8073125	N	N	1560	N	00	N
3	20240229	150552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94200	100	2	0.11	1336472600	14235	65.69	93300	95300	93100	122300	65900	94100	93886.38	69.15	0	5	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	10998	11.69	2.64	12	0.12	8056.00	35707.00	118800	20230703	-20.71	80500	20231113	17.02	118600	-20.57	20240102	93100	1.18	20240229	118800	-20.71	20230703	80500	17.02	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
4	20240229	140552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93800	-300	5	-0.32	991111100	10568	48.77	93300	95300	93100	122300	65900	94100	93784.17	69.15	0	-422	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	10951	11.64	2.63	12	0.09	8056.00	35707.00	118800	20230703	-21.04	80500	20231113	16.52	118600	-20.91	20240102	93100	0.75	20240229	118800	-21.04	20230703	80500	16.52	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
5	20240229	130553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94400	300	2	0.32	894674200	9543	44.04	93300	95300	93100	122300	65900	94100	93751.88	69.15	0	-700	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	11021	11.72	2.64	12	0.08	8056.00	35707.00	118800	20230703	-20.54	80500	20231113	17.27	118600	-20.40	20240102	93100	1.40	20240229	118800	-20.54	20230703	80500	17.27	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
6	20240229	120551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94600	500	2	0.53	794742900	8487	39.16	93300	95300	93100	122300	65900	94100	93642.38	69.15	0	-488	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	11045	11.74	2.65	12	0.07	8056.00	35707.00	118800	20230703	-20.37	80500	20231113	17.52	118600	-20.24	20240102	93100	1.61	20240229	118800	-20.37	20230703	80500	17.52	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
7	20240229	110553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94000	-100	5	-0.11	597684900	6398	29.52	93300	95300	93100	122300	65900	94100	93417.46	69.15	0	-1369	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	10975	11.67	2.63	12	0.05	8056.00	35707.00	118800	20230703	-20.88	80500	20231113	16.77	118600	-20.74	20240102	93100	0.97	20240229	118800	-20.88	20230703	80500	16.77	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
8	20240229	100552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93800	-300	5	-0.32	441903400	4734	21.85	93300	95300	93100	122300	65900	94100	93346.73	69.15	0	-2000	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	10951	11.64	2.63	12	0.04	8056.00	35707.00	118800	20230703	-21.04	80500	20231113	16.52	118600	-20.91	20240102	93100	0.75	20240229	118800	-21.04	20230703	80500	16.52	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
9	20240229	090552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93300	-800	5	-0.85	97422900	1043	4.81	93300	95300	93300	122300	65900	94100	93406.42	69.15	0	-401	96166	95132	94166	93132	92166	94650	92650	58	28200	500	71510	100	1	11675000	10893	11.58	2.61	12	0.01	8056.00	35707.00	118800	20230703	-21.46	80500	20231113	15.90	118600	-21.33	20240102	93200	0.11	20240228	118800	-21.46	20230703	80500	15.90	20231113	0.89	N	064760	500	58 억		8073125	N	N	2004	N	00	N
10	20240228	160518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94100	-300	5	-0.32	2039442500	21635	69.92	94400	95200	93200	122700	66100	94400	94265.90	69.11	0	-6	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	10986	11.68	2.64	12	0.19	8056.00	35707.00	118800	20230703	-20.79	80500	20231113	16.89	118600	-20.66	20240102	93200	0.97	20240228	118800	-20.79	20230703	80500	16.89	20231113	0.89	N	064760	500	58 억		8068723	N	N	1994	N	00	N
11	20240228	150519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94100	-300	5	-0.32	1790051000	18987	61.36	94400	95200	93200	122700	66100	94400	94277.72	69.11	0	1277	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	10986	11.68	2.64	12	0.16	8056.00	35707.00	118800	20230703	-20.79	80500	20231113	16.89	118600	-20.66	20240102	93200	0.97	20240228	118800	-20.79	20230703	80500	16.89	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
12	20240228	140552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94500	100	2	0.11	1632250400	17313	55.95	94400	95200	93200	122700	66100	94400	94278.89	69.11	0	345	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	11033	11.73	2.65	12	0.15	8056.00	35707.00	118800	20230703	-20.45	80500	20231113	17.39	118600	-20.32	20240102	93200	1.39	20240228	118800	-20.45	20230703	80500	17.39	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
13	20240228	130553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94800	400	2	0.42	1494951100	15860	51.25	94400	95200	93200	122700	66100	94400	94259.21	69.11	0	1209	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	11068	11.77	2.65	12	0.14	8056.00	35707.00	118800	20230703	-20.20	80500	20231113	17.76	118600	-20.07	20240102	93200	1.72	20240228	118800	-20.20	20230703	80500	17.76	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
14	20240228	120553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94000	-400	5	-0.42	1282026500	13610	43.98	94400	94800	93200	122700	66100	94400	94197.39	69.11	0	413	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	10975	11.67	2.63	12	0.12	8056.00	35707.00	118800	20230703	-20.88	80500	20231113	16.77	118600	-20.74	20240102	93200	0.86	20240228	118800	-20.88	20230703	80500	16.77	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
15	20240228	110529	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94500	100	2	0.11	845183900	8971	28.99	94400	94800	93200	122700	66100	94400	94212.90	69.11	0	1462	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	11033	11.73	2.65	12	0.08	8056.00	35707.00	118800	20230703	-20.45	80500	20231113	17.39	118600	-20.32	20240102	93200	1.39	20240228	118800	-20.45	20230703	80500	17.39	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
16	20240228	100550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94300	-100	5	-0.11	619235300	6579	21.26	94400	94800	93200	122700	66100	94400	94123.01	69.11	0	807	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	11010	11.71	2.64	12	0.06	8056.00	35707.00	118800	20230703	-20.62	80500	20231113	17.14	118600	-20.49	20240102	93200	1.18	20240228	118800	-20.62	20230703	80500	17.14	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
17	20240228	090552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94000	-400	5	-0.42	134793900	1440	4.65	94400	94400	93200	122700	66100	94400	93606.88	69.11	0	269	99533	96966	95233	92666	90933	96100	91800	58	28300	500	71740	100	1	11675000	10975	11.67	2.63	12	0.01	8056.00	35707.00	118800	20230703	-20.88	80500	20231113	16.77	118600	-20.74	20240102	93200	0.86	20240228	118800	-20.88	20230703	80500	16.77	20231113	0.89	N	064760	500	58 억		8068723	N	N	329	N	00	N
18	20240227	160551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94400	-2500	5	-2.58	2922243200	30813	234.91	97800	97800	93500	125900	67900	96900	94840.76	69.12	0	-6	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11021	11.72	2.64	12	0.26	8056.00	35707.00	118800	20230703	-20.54	80500	20231113	17.27	118600	-20.40	20240102	93500	0.96	20240227	118800	-20.54	20230703	80500	17.27	20231113	0.89	N	064760	500	58 억		8070092	N	N	329	N	00	N
19	20240227	150553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94500	-2400	5	-2.48	2577435000	27158	207.04	97800	97800	93500	125900	67900	96900	94905.18	69.12	0	20	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11033	11.73	2.65	12	0.23	8056.00	35707.00	118800	20230703	-20.45	80500	20231113	17.39	118600	-20.32	20240102	93500	1.07	20240227	118800	-20.45	20230703	80500	17.39	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
20	20240227	140551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94600	-2300	5	-2.37	1848903100	19433	148.15	97800	97800	94500	125900	67900	96900	95142.44	69.12	0	-187	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11045	11.74	2.65	12	0.17	8056.00	35707.00	118800	20230703	-20.37	80500	20231113	17.52	118600	-20.24	20240102	94200	0.42	20240214	118800	-20.37	20230703	80500	17.52	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
21	20240227	130513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94800	-2100	5	-2.17	1611159400	16927	129.05	97800	97800	94500	125900	67900	96900	95182.81	69.12	0	-1503	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11068	11.77	2.65	12	0.14	8056.00	35707.00	118800	20230703	-20.20	80500	20231113	17.76	118600	-20.07	20240102	94200	0.64	20240214	118800	-20.20	20230703	80500	17.76	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
22	20240227	120554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94700	-2200	5	-2.27	1397466800	14671	111.85	97800	97800	94500	125900	67900	96900	95253.68	69.12	0	-1355	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11056	11.76	2.65	12	0.13	8056.00	35707.00	118800	20230703	-20.29	80500	20231113	17.64	118600	-20.15	20240102	94200	0.53	20240214	118800	-20.29	20230703	80500	17.64	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
23	20240227	110551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95700	-1200	5	-1.24	1162834900	12200	93.01	97800	97800	94500	125900	67900	96900	95314.34	69.12	0	-510	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11173	11.88	2.68	12	0.10	8056.00	35707.00	118800	20230703	-19.44	80500	20231113	18.88	118600	-19.31	20240102	94200	1.59	20240214	118800	-19.44	20230703	80500	18.88	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
24	20240227	100549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95300	-1600	5	-1.65	589289200	6165	47.00	97800	97800	94900	125900	67900	96900	95586.24	69.12	0	-730	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11126	11.83	2.67	12	0.05	8056.00	35707.00	118800	20230703	-19.78	80500	20231113	18.39	118600	-19.65	20240102	94200	1.17	20240214	118800	-19.78	20230703	80500	18.39	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
25	20240227	090550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96300	-600	5	-0.62	80525400	835	6.37	97800	97800	95900	125900	67900	96900	96437.60	69.12	0	-431	100233	98566	97333	95666	94433	97950	95050	58	29000	500	73640	100	1	11675000	11243	11.95	2.70	12	0.01	8056.00	35707.00	118800	20230703	-18.94	80500	20231113	19.63	118600	-18.80	20240102	94200	2.23	20240214	118800	-18.94	20230703	80500	19.63	20231113	0.89	N	064760	500	58 억		8070092	N	N	872	N	00	N
26	20240226	160549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96900	-200	5	-0.21	1276098800	13083	51.95	97100	99000	96100	126200	68000	97100	97540.77	69.12	0	-2253	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11313	12.03	2.71	12	0.11	8056.00	35707.00	118800	20230703	-18.43	80500	20231113	20.37	118600	-18.30	20240102	94200	2.87	20240214	118800	-18.43	20230703	80500	20.37	20231113	0.87	N	064760	500	58 억		8070272	N	N	872	N	00	N
27	20240226	150548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96800	-300	5	-0.31	1156992900	11853	47.06	97100	99000	96100	126200	68000	97100	97612.34	69.12	0	-2060	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11301	12.02	2.71	12	0.10	8056.00	35707.00	118800	20230703	-18.52	80500	20231113	20.25	118600	-18.38	20240102	94200	2.76	20240214	118800	-18.52	20230703	80500	20.25	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
28	20240226	140548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97100	0	3	0.00	868660400	8879	35.26	97100	99000	96100	126200	68000	97100	97834.13	69.12	0	-508	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11336	12.05	2.72	12	0.08	8056.00	35707.00	118800	20230703	-18.27	80500	20231113	20.62	118600	-18.13	20240102	94200	3.08	20240214	118800	-18.27	20230703	80500	20.62	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
29	20240226	130545	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97200	100	2	0.10	803482800	8208	32.59	97100	99000	96100	126200	68000	97100	97891.36	69.12	0	-536	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11348	12.07	2.72	12	0.07	8056.00	35707.00	118800	20230703	-18.18	80500	20231113	20.75	118600	-18.04	20240102	94200	3.18	20240214	118800	-18.18	20230703	80500	20.75	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
30	20240226	120545	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97400	300	2	0.31	718944900	7339	29.14	97100	99000	96100	126200	68000	97100	97963.65	69.12	0	-403	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11371	12.09	2.73	12	0.06	8056.00	35707.00	118800	20230703	-18.01	80500	20231113	20.99	118600	-17.88	20240102	94200	3.40	20240214	118800	-18.01	20230703	80500	20.99	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
31	20240226	110543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97500	400	2	0.41	657781800	6712	26.65	97100	99000	96100	126200	68000	97100	98002.48	69.12	0	-182	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11383	12.10	2.73	12	0.06	8056.00	35707.00	118800	20230703	-17.93	80500	20231113	21.12	118600	-17.79	20240102	94200	3.50	20240214	118800	-17.93	20230703	80500	21.12	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
32	20240226	100541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98000	900	2	0.93	477121200	4861	19.30	97100	99000	96100	126200	68000	97100	98155.50	69.12	0	115	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11442	12.16	2.74	12	0.04	8056.00	35707.00	118800	20230703	-17.51	80500	20231113	21.74	118600	-17.37	20240102	94200	4.03	20240214	118800	-17.51	20230703	80500	21.74	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
33	20240226	090540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98100	1000	2	1.03	67488700	696	2.76	97100	98100	96100	126200	68000	97100	96964.18	69.12	0	-276	101833	99466	98233	95866	94633	98850	95250	58	29100	500	73790	100	1	11675000	11453	12.18	2.75	12	0.01	8056.00	35707.00	118800	20230703	-17.42	80500	20231113	21.86	118600	-17.28	20240102	94200	4.14	20240214	118800	-17.42	20230703	80500	21.86	20231113	0.87	N	064760	500	58 억		8070272	N	N	4238	N	00	N
34	20240223	160542	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97100	-1500	5	-1.52	2474387000	25165	107.05	100500	100600	97000	128100	69100	98600	98326.72	69.08	0	-1340	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11336	12.05	2.72	12	0.22	8056.00	35707.00	118800	20230703	-18.27	80500	20231113	20.62	118600	-18.13	20240102	94200	3.08	20240214	118800	-18.27	20230703	80500	20.62	20231113	0.83	N	064760	500	58 억		8065529	N	N	4238	N	00	N
35	20240223	150541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97300	-1300	5	-1.32	2295167100	23321	99.21	100500	100600	97000	128100	69100	98600	98416.32	69.08	0	-1476	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11360	12.08	2.72	12	0.20	8056.00	35707.00	118800	20230703	-18.10	80500	20231113	20.87	118600	-17.96	20240102	94200	3.29	20240214	118800	-18.10	20230703	80500	20.87	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
36	20240223	140540	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97100	-1500	5	-1.52	2077958300	21090	89.72	100500	100600	97100	128100	69100	98600	98528.13	69.08	0	-1806	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11336	12.05	2.72	12	0.18	8056.00	35707.00	118800	20230703	-18.27	80500	20231113	20.62	118600	-18.13	20240102	94200	3.08	20240214	118800	-18.27	20230703	80500	20.62	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
37	20240223	130539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97400	-1200	5	-1.22	1782929000	18058	76.82	100500	100600	97200	128100	69100	98600	98733.47	69.08	0	-1518	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11371	12.09	2.73	12	0.15	8056.00	35707.00	118800	20230703	-18.01	80500	20231113	20.99	118600	-17.88	20240102	94200	3.40	20240214	118800	-18.01	20230703	80500	20.99	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
38	20240223	120539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97800	-800	5	-0.81	1560232800	15775	67.11	100500	100600	97500	128100	69100	98600	98905.41	69.08	0	-1262	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11418	12.14	2.74	12	0.14	8056.00	35707.00	118800	20230703	-17.68	80500	20231113	21.49	118600	-17.54	20240102	94200	3.82	20240214	118800	-17.68	20230703	80500	21.49	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
39	20240223	110534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98300	-300	5	-0.30	1289549800	13014	55.36	100500	100600	97500	128100	69100	98600	99089.43	69.08	0	-1573	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11477	12.20	2.75	12	0.11	8056.00	35707.00	118800	20230703	-17.26	80500	20231113	22.11	118600	-17.12	20240102	94200	4.35	20240214	118800	-17.26	20230703	80500	22.11	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
40	20240223	100533	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98800	200	2	0.20	904917100	9096	38.69	100500	100600	98500	128100	69100	98600	99485.17	69.08	0	-904	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11535	12.26	2.77	12	0.08	8056.00	35707.00	118800	20230703	-16.84	80500	20231113	22.73	118600	-16.69	20240102	94200	4.88	20240214	118800	-16.84	20230703	80500	22.73	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
41	20240223	090536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99800	1200	2	1.22	343173200	3425	14.57	100500	100600	99400	128100	69100	98600	100196.55	69.08	0	929	102066	100332	99366	97632	96666	99850	97150	58	29500	500	74930	100	1	11675000	11652	12.39	2.79	12	0.03	8056.00	35707.00	118800	20230703	-15.99	80500	20231113	23.98	118600	-15.85	20240102	94200	5.94	20240214	118800	-15.99	20230703	80500	23.98	20231113	0.83	N	064760	500	58 억		8065529	N	N	829	N	00	N
42	20240222	160529	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98600	-600	5	-0.60	2329091400	23497	58.41	100000	101100	98400	128900	69500	99200	99123.51	69.13	0	-2622	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11512	12.24	2.76	12	0.20	8056.00	35707.00	118800	20230703	-17.00	80500	20231113	22.48	118600	-16.86	20240102	94200	4.67	20240214	118800	-17.00	20230703	80500	22.48	20231113	0.84	N	064760	500	58 억		8070507	N	N	829	N	00	N
43	20240222	150539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98800	-400	5	-0.40	2073990800	20910	51.98	100000	101100	98400	128900	69500	99200	99186.55	69.13	0	-2352	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11535	12.26	2.77	12	0.18	8056.00	35707.00	118800	20230703	-16.84	80500	20231113	22.73	118600	-16.69	20240102	94200	4.88	20240214	118800	-16.84	20230703	80500	22.73	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
44	20240222	140536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98600	-600	5	-0.60	1689513100	17010	42.29	100000	101100	98500	128900	69500	99200	99324.70	69.13	0	-2508	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11512	12.24	2.76	12	0.15	8056.00	35707.00	118800	20230703	-17.00	80500	20231113	22.48	118600	-16.86	20240102	94200	4.67	20240214	118800	-17.00	20230703	80500	22.48	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
45	20240222	130526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98600	-600	5	-0.60	1511198600	15202	37.79	100000	101100	98500	128900	69500	99200	99407.88	69.13	0	-2577	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11512	12.24	2.76	12	0.13	8056.00	35707.00	118800	20230703	-17.00	80500	20231113	22.48	118600	-16.86	20240102	94200	4.67	20240214	118800	-17.00	20230703	80500	22.48	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
46	20240222	120534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98800	-400	5	-0.40	1312207300	13186	32.78	100000	101100	98700	128900	69500	99200	99515.19	69.13	0	-2497	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11535	12.26	2.77	12	0.11	8056.00	35707.00	118800	20230703	-16.84	80500	20231113	22.73	118600	-16.69	20240102	94200	4.88	20240214	118800	-16.84	20230703	80500	22.73	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
47	20240222	110530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98900	-300	5	-0.30	1087118500	10911	27.12	100000	101100	98900	128900	69500	99200	99635.09	69.13	0	-1937	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11547	12.28	2.77	12	0.09	8056.00	35707.00	118800	20230703	-16.75	80500	20231113	22.86	118600	-16.61	20240102	94200	4.99	20240214	118800	-16.75	20230703	80500	22.86	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
48	20240222	100527	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99800	600	2	0.60	631046900	6317	15.70	100000	101100	99200	128900	69500	99200	99896.61	69.13	0	-225	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11652	12.39	2.79	12	0.05	8056.00	35707.00	118800	20230703	-15.99	80500	20231113	23.98	118600	-15.85	20240102	94200	5.94	20240214	118800	-15.99	20230703	80500	23.98	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
49	20240222	090535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99700	500	2	0.50	257698600	2571	6.39	100000	101100	99700	128900	69500	99200	100232.83	69.13	0	1211	102600	100900	98600	96900	94600	101750	97750	58	29700	500	75390	100	1	11675000	11640	12.38	2.79	12	0.02	8056.00	35707.00	118800	20230703	-16.08	80500	20231113	23.85	118600	-15.94	20240102	94200	5.84	20240214	118800	-16.08	20230703	80500	23.85	20231113	0.84	N	064760	500	58 억		8070507	N	N	836	N	00	N
50	20240221	160530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99200	2200	2	2.27	3959771300	40118	234.42	96300	100300	96300	126100	67900	97000	98702.90	69.12	0	-3459	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11582	12.31	2.78	12	0.34	8056.00	35707.00	118800	20230703	-16.50	80500	20231113	23.23	118600	-16.36	20240102	94200	5.31	20240214	118800	-16.50	20230703	80500	23.23	20231113	0.84	N	064760	500	58 억		8069251	N	N	836	N	00	N
51	20240221	150526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98200	1200	2	1.24	3705372200	37543	219.37	96300	100300	96300	126100	67900	97000	98697.21	69.12	0	-2431	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11465	12.19	2.75	12	0.32	8056.00	35707.00	118800	20230703	-17.34	80500	20231113	21.99	118600	-17.20	20240102	94200	4.25	20240214	118800	-17.34	20230703	80500	21.99	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
52	20240221	140527	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98500	1500	2	1.55	3322564200	33648	196.61	96300	100300	96300	126100	67900	97000	98745.29	69.12	0	-1477	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11500	12.23	2.76	12	0.29	8056.00	35707.00	118800	20230703	-17.09	80500	20231113	22.36	118600	-16.95	20240102	94200	4.56	20240214	118800	-17.09	20230703	80500	22.36	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
53	20240221	130528	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99600	2600	2	2.68	2642593000	26789	156.53	96300	100300	96300	126100	67900	97000	98645.32	69.12	0	2262	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11628	12.36	2.79	12	0.23	8056.00	35707.00	118800	20230703	-16.16	80500	20231113	23.73	118600	-16.02	20240102	94200	5.73	20240214	118800	-16.16	20230703	80500	23.73	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
54	20240221	120527	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99600	2600	2	2.68	2245106600	22796	133.20	96300	100300	96300	126100	67900	97000	98487.52	69.12	0	2649	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11628	12.36	2.79	12	0.20	8056.00	35707.00	118800	20230703	-16.16	80500	20231113	23.73	118600	-16.02	20240102	94200	5.73	20240214	118800	-16.16	20230703	80500	23.73	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
55	20240221	110532	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	99500	2500	2	2.58	1853691700	18871	110.27	96300	100300	96300	126100	67900	97000	98230.30	69.12	0	2909	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11617	12.35	2.79	12	0.16	8056.00	35707.00	118800	20230703	-16.25	80500	20231113	23.60	118600	-16.10	20240102	94200	5.63	20240214	118800	-16.25	20230703	80500	23.60	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
56	20240221	100525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98100	1100	2	1.13	841075300	8660	50.60	96300	98100	96300	126100	67900	97000	97122.00	69.12	0	396	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11453	12.18	2.75	12	0.07	8056.00	35707.00	118800	20230703	-17.42	80500	20231113	21.86	118600	-17.28	20240102	94200	4.14	20240214	118800	-17.42	20230703	80500	21.86	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
57	20240221	090525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97400	400	2	0.41	140656100	1457	8.51	96300	97400	96300	126100	67900	97000	96534.97	69.12	0	-249	98666	97832	96566	95732	94466	98250	96150	58	29100	500	73720	100	1	11675000	11371	12.09	2.73	12	0.01	8056.00	35707.00	118800	20230703	-18.01	80500	20231113	20.99	118600	-17.88	20240102	94200	3.40	20240214	118800	-18.01	20230703	80500	20.99	20231113	0.84	N	064760	500	58 억		8069251	N	N	702	N	00	N
58	20240220	160520	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97000	400	2	0.41	1636491000	16993	84.54	96600	97400	95300	125500	67700	96600	96303.63	69.07	0	1974	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11325	12.04	2.72	12	0.15	8056.00	35707.00	118800	20230703	-18.35	80500	20231113	20.50	118600	-18.21	20240102	94200	2.97	20240214	118800	-18.35	20230703	80500	20.50	20231113	0.84	N	064760	500	58 억		8063748	N	N	702	N	00	N
59	20240220	150523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96500	-100	5	-0.10	1473851700	15311	76.17	96600	97400	95300	125500	67700	96600	96260.97	69.07	0	2251	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11266	11.98	2.70	12	0.13	8056.00	35707.00	118800	20230703	-18.77	80500	20231113	19.88	118600	-18.63	20240102	94200	2.44	20240214	118800	-18.77	20230703	80500	19.88	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
60	20240220	140524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96400	-200	5	-0.21	1272110800	13217	65.75	96600	97400	95300	125500	67700	96600	96248.07	69.07	0	2109	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11255	11.97	2.70	12	0.11	8056.00	35707.00	118800	20230703	-18.86	80500	20231113	19.75	118600	-18.72	20240102	94200	2.34	20240214	118800	-18.86	20230703	80500	19.75	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
61	20240220	130524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96500	-100	5	-0.10	1032972400	10747	53.47	96600	97000	95300	125500	67700	96600	96117.28	69.07	0	1214	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11266	11.98	2.70	12	0.09	8056.00	35707.00	118800	20230703	-18.77	80500	20231113	19.88	118600	-18.63	20240102	94200	2.44	20240214	118800	-18.77	20230703	80500	19.88	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
62	20240220	120521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96700	100	2	0.10	958371800	9974	49.62	96600	97000	95300	125500	67700	96600	96087.01	69.07	0	1225	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11290	12.00	2.71	12	0.09	8056.00	35707.00	118800	20230703	-18.60	80500	20231113	20.12	118600	-18.47	20240102	94200	2.65	20240214	118800	-18.60	20230703	80500	20.12	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
63	20240220	110520	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96600	0	3	0.00	860085900	8956	44.55	96600	97000	95300	125500	67700	96600	96034.60	69.07	0	764	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11278	11.99	2.71	12	0.08	8056.00	35707.00	118800	20230703	-18.69	80500	20231113	20.00	118600	-18.55	20240102	94200	2.55	20240214	118800	-18.69	20230703	80500	20.00	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
64	20240220	100512	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	-800	5	-0.83	624594900	6518	32.43	96600	96800	95300	125500	67700	96600	95826.16	69.07	0	-696	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11185	11.89	2.68	12	0.06	8056.00	35707.00	118800	20230703	-19.36	80500	20231113	19.01	118600	-19.22	20240102	94200	1.70	20240214	118800	-19.36	20230703	80500	19.01	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
65	20240220	090525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96000	-600	5	-0.62	163127000	1696	8.44	96600	96800	95700	125500	67700	96600	96183.37	69.07	0	325	98866	97732	96666	95532	94466	98300	96100	58	28900	500	73410	100	1	11675000	11208	11.92	2.69	12	0.01	8056.00	35707.00	118800	20230703	-19.19	80500	20231113	19.25	118600	-19.06	20240102	94200	1.91	20240214	118800	-19.19	20230703	80500	19.25	20231113	0.84	N	064760	500	58 억		8063748	N	N	229	N	00	N
66	20240219	160523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96600	400	2	0.42	1930274900	20010	104.90	96400	97800	95600	125000	67400	96200	96464.91	68.98	0	4393	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11278	11.99	2.71	12	0.17	8056.00	35707.00	118800	20230703	-18.69	80500	20231113	20.00	118600	-18.55	20240102	94200	2.55	20240214	118800	-18.69	20230703	80500	20.00	20231113	0.84	N	064760	500	58 억		8053136	N	N	229	N	00	N
67	20240219	150526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96300	100	2	0.10	1773836600	18386	96.38	96400	97800	95600	125000	67400	96200	96477.57	68.98	0	4159	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11243	11.95	2.70	12	0.16	8056.00	35707.00	118800	20230703	-18.94	80500	20231113	19.63	118600	-18.80	20240102	94200	2.23	20240214	118800	-18.94	20230703	80500	19.63	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
68	20240219	140525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	-400	5	-0.42	1450701500	15018	78.73	96400	97800	95700	125000	67400	96200	96597.52	68.98	0	2292	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11185	11.89	2.68	12	0.13	8056.00	35707.00	118800	20230703	-19.36	80500	20231113	19.01	118600	-19.22	20240102	94200	1.70	20240214	118800	-19.36	20230703	80500	19.01	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
69	20240219	130524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96500	300	2	0.31	994159900	10263	53.80	96400	97800	96000	125000	67400	96200	96868.35	68.98	0	1329	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11266	11.98	2.70	12	0.09	8056.00	35707.00	118800	20230703	-18.77	80500	20231113	19.88	118600	-18.63	20240102	94200	2.44	20240214	118800	-18.77	20230703	80500	19.88	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
70	20240219	120524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96800	600	2	0.62	836526400	8633	45.26	96400	97800	96000	125000	67400	96200	96898.69	68.98	0	1483	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11301	12.02	2.71	12	0.07	8056.00	35707.00	118800	20230703	-18.52	80500	20231113	20.25	118600	-18.38	20240102	94200	2.76	20240214	118800	-18.52	20230703	80500	20.25	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
71	20240219	110524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97000	800	2	0.83	747476700	7714	40.44	96400	97800	96000	125000	67400	96200	96898.72	68.98	0	1477	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11325	12.04	2.72	12	0.07	8056.00	35707.00	118800	20230703	-18.35	80500	20231113	20.50	118600	-18.21	20240102	94200	2.97	20240214	118800	-18.35	20230703	80500	20.50	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
72	20240219	100518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96900	700	2	0.73	380513400	3941	20.66	96400	97000	96000	125000	67400	96200	96552.50	68.98	0	324	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11313	12.03	2.71	12	0.03	8056.00	35707.00	118800	20230703	-18.43	80500	20231113	20.37	118600	-18.30	20240102	94200	2.87	20240214	118800	-18.43	20230703	80500	20.37	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
73	20240219	090522	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96900	700	2	0.73	72013000	746	3.91	96400	96900	96000	125000	67400	96200	96532.17	68.98	0	-40	98266	97232	96366	95332	94466	96800	94900	58	28800	500	73110	100	1	11675000	11313	12.03	2.71	12	0.01	8056.00	35707.00	118800	20230703	-18.43	80500	20231113	20.37	118600	-18.30	20240102	94200	2.87	20240214	118800	-18.43	20230703	80500	20.37	20231113	0.84	N	064760	500	58 억		8053136	N	N	208	N	00	N
74	20240216	160519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96200	200	2	0.21	1817979000	18917	96.56	96700	97400	95500	124800	67200	96000	96102.73	68.87	0	184	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11231	11.94	2.69	12	0.16	8056.00	35707.00	118800	20230703	-19.02	80500	20231113	19.50	118600	-18.89	20240102	94200	2.12	20240214	118800	-19.02	20230703	80500	19.50	20231113	0.82	N	064760	500	58 억		8040216	N	N	208	N	00	N
75	20240216	150521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96000	0	3	0.00	1682145800	17503	89.34	96700	97400	95500	124800	67200	96000	96106.14	68.87	0	20	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11208	11.92	2.69	12	0.15	8056.00	35707.00	118800	20230703	-19.19	80500	20231113	19.25	118600	-19.06	20240102	94200	1.91	20240214	118800	-19.19	20230703	80500	19.25	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
76	20240216	140524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95900	-100	5	-0.10	1404900900	14611	74.58	96700	97400	95500	124800	67200	96000	96153.64	68.87	0	-474	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11196	11.90	2.69	12	0.13	8056.00	35707.00	118800	20230703	-19.28	80500	20231113	19.13	118600	-19.14	20240102	94200	1.80	20240214	118800	-19.28	20230703	80500	19.13	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
77	20240216	130518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95600	-400	5	-0.42	1118843600	11634	59.38	96700	97400	95500	124800	67200	96000	96170.16	68.87	0	-1468	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11161	11.87	2.68	12	0.10	8056.00	35707.00	118800	20230703	-19.53	80500	20231113	18.76	118600	-19.39	20240102	94200	1.49	20240214	118800	-19.53	20230703	80500	18.76	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
78	20240216	120521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95700	-300	5	-0.31	939951800	9763	49.83	96700	97400	95500	124800	67200	96000	96276.94	68.87	0	-2194	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11173	11.88	2.68	12	0.08	8056.00	35707.00	118800	20230703	-19.44	80500	20231113	18.88	118600	-19.31	20240102	94200	1.59	20240214	118800	-19.44	20230703	80500	18.88	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
79	20240216	110522	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96200	200	2	0.21	797026000	8272	42.22	96700	97400	95500	124800	67200	96000	96352.27	68.87	0	-2358	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11231	11.94	2.69	12	0.07	8056.00	35707.00	118800	20230703	-19.02	80500	20231113	19.50	118600	-18.89	20240102	94200	2.12	20240214	118800	-19.02	20230703	80500	19.50	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
80	20240216	100519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95900	-100	5	-0.10	611659100	6342	32.37	96700	97400	95500	124800	67200	96000	96445.77	68.87	0	-2349	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11196	11.90	2.69	12	0.05	8056.00	35707.00	118800	20230703	-19.28	80500	20231113	19.13	118600	-19.14	20240102	94200	1.80	20240214	118800	-19.28	20230703	80500	19.13	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
81	20240216	090513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96500	500	2	0.52	79945700	830	4.24	96700	96700	95700	124800	67200	96000	96320.12	68.87	0	-291	98666	97332	96266	94932	93866	96800	94400	58	28800	500	72960	100	1	11675000	11266	11.98	2.70	12	0.01	8056.00	35707.00	118800	20230703	-18.77	80500	20231113	19.88	118600	-18.63	20240102	94200	2.44	20240214	118800	-18.77	20230703	80500	19.88	20231113	0.82	N	064760	500	58 억		8040216	N	N	1017	N	00	N
82	20240215	160517	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96000	300	2	0.31	1872895100	19517	32.10	96600	97600	95200	124400	67000	95700	95962.23	68.83	0	464	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11208	11.92	2.69	12	0.17	8056.00	35707.00	118800	20230703	-19.19	80500	20231113	19.25	118600	-19.06	20240102	94200	1.91	20240214	118800	-19.19	20230703	80500	19.25	20231113	0.82	N	064760	500	58 억		8035658	N	N	1017	N	00	N
83	20240215	150520	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	100	2	0.10	1723043500	17955	29.53	96600	97600	95200	124400	67000	95700	95964.55	68.83	0	201	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11185	11.89	2.68	12	0.15	8056.00	35707.00	118800	20230703	-19.36	80500	20231113	19.01	118600	-19.22	20240102	94200	1.70	20240214	118800	-19.36	20230703	80500	19.01	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
84	20240215	140516	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	100	2	0.10	1423845400	14830	24.39	96600	97600	95200	124400	67000	95700	96011.15	68.83	0	-755	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11185	11.89	2.68	12	0.13	8056.00	35707.00	118800	20230703	-19.36	80500	20231113	19.01	118600	-19.22	20240102	94200	1.70	20240214	118800	-19.36	20230703	80500	19.01	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
85	20240215	130513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95900	200	2	0.21	1210727000	12606	20.73	96600	97600	95200	124400	67000	95700	96043.71	68.83	0	-1406	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11196	11.90	2.69	12	0.11	8056.00	35707.00	118800	20230703	-19.28	80500	20231113	19.13	118600	-19.14	20240102	94200	1.80	20240214	118800	-19.28	20230703	80500	19.13	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
86	20240215	120517	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96200	500	2	0.52	1042098600	10851	17.84	96600	97600	95200	124400	67000	95700	96037.10	68.83	0	-1910	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11231	11.94	2.69	12	0.09	8056.00	35707.00	118800	20230703	-19.02	80500	20231113	19.50	118600	-18.89	20240102	94200	2.12	20240214	118800	-19.02	20230703	80500	19.50	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
87	20240215	110514	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95700	0	3	0.00	807016700	8391	13.80	96600	97600	95600	124400	67000	95700	96176.46	68.83	0	-2221	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11173	11.88	2.68	12	0.07	8056.00	35707.00	118800	20230703	-19.44	80500	20231113	18.88	118600	-19.31	20240102	94200	1.59	20240214	118800	-19.44	20230703	80500	18.88	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
88	20240215	100513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96100	400	2	0.42	509566300	5287	8.69	96600	97600	95600	124400	67000	95700	96380.99	68.83	0	-1264	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11220	11.93	2.69	12	0.05	8056.00	35707.00	118800	20230703	-19.11	80500	20231113	19.38	118600	-18.97	20240102	94200	2.02	20240214	118800	-19.11	20230703	80500	19.38	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
89	20240215	090513	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96900	1200	2	1.25	139930000	1442	2.37	96600	97600	96600	124400	67000	95700	97038.83	68.83	0	-126	98433	97066	95633	94266	92833	96350	93550	58	28700	500	72730	100	1	11675000	11313	12.03	2.71	12	0.01	8056.00	35707.00	118800	20230703	-18.43	80500	20231113	20.37	118600	-18.30	20240102	94200	2.87	20240214	118800	-18.43	20230703	80500	20.37	20231113	0.82	N	064760	500	58 억		8035658	N	N	1363	N	00	N
90	20240214	160511	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95700	-1500	5	-1.54	5773044000	60551	145.85	96900	97000	94200	126300	68100	97200	95341.50	68.58	0	23432	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11173	11.88	2.68	12	0.52	8056.00	35707.00	118800	20230703	-19.44	80500	20231113	18.88	118600	-19.31	20240102	94200	1.59	20240214	118800	-19.44	20230703	80500	18.88	20231113	0.81	N	064760	500	58 억		8007060	N	N	1362	N	00	N
91	20240214	150511	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95300	-1900	5	-1.95	5491063500	57596	138.74	96900	97000	94200	126300	68100	97200	95337.26	68.58	0	21555	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11126	11.83	2.67	12	0.49	8056.00	35707.00	118800	20230703	-19.78	80500	20231113	18.39	118600	-19.65	20240102	94200	1.17	20240214	118800	-19.78	20230703	80500	18.39	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
92	20240214	140509	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95500	-1700	5	-1.75	4778517400	50137	120.77	96900	97000	94200	126300	68100	97200	95308.82	68.58	0	17702	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11150	11.85	2.67	12	0.43	8056.00	35707.00	118800	20230703	-19.61	80500	20231113	18.63	118600	-19.48	20240102	94200	1.38	20240214	118800	-19.61	20230703	80500	18.63	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
93	20240214	130511	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	-1400	5	-1.44	3878267900	40693	98.02	96900	97000	94200	126300	68100	97200	95305.06	68.58	0	14544	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11185	11.89	2.68	12	0.35	8056.00	35707.00	118800	20230703	-19.36	80500	20231113	19.01	118600	-19.22	20240102	94200	1.70	20240214	118800	-19.36	20230703	80500	19.01	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
94	20240214	120507	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95500	-1700	5	-1.75	3341986500	35087	84.52	96900	97000	94200	126300	68100	97200	95248.01	68.58	0	11638	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11150	11.85	2.67	12	0.30	8056.00	35707.00	118800	20230703	-19.61	80500	20231113	18.63	118600	-19.48	20240102	94200	1.38	20240214	118800	-19.61	20230703	80500	18.63	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
95	20240214	110512	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95300	-1900	5	-1.95	2847322500	29901	72.02	96900	97000	94200	126300	68100	97200	95224.33	68.58	0	8673	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11126	11.83	2.67	12	0.26	8056.00	35707.00	118800	20230703	-19.78	80500	20231113	18.39	118600	-19.65	20240102	94200	1.17	20240214	118800	-19.78	20230703	80500	18.39	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
96	20240214	090504	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96400	-800	5	-0.82	185008400	1912	4.61	96900	97000	96300	126300	68100	97200	96759.41	68.58	0	-534	100533	98866	98033	96366	95533	98450	95950	58	29100	500	73870	100	1	11675000	11255	11.97	2.70	12	0.02	8056.00	35707.00	118800	20230703	-18.86	80500	20231113	19.75	118600	-18.72	20240102	95500	0.94	20240205	118800	-18.86	20230703	80500	19.75	20231113	0.81	N	064760	500	58 억		8007060	N	N	5577	N	00	N
97	20240213	160505	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97200	-1100	5	-1.12	4070973800	41411	234.09	98400	99700	97200	127700	68900	98300	98307.25	68.39	0	-2161	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11348	12.07	2.72	12	0.35	8056.00	35707.00	118800	20230703	-18.18	80500	20231113	20.75	118600	-18.04	20240102	95500	1.78	20240205	118800	-18.18	20230703	80500	20.75	20231113	0.81	N	064760	500	58 억		7984887	N	N	5577	N	00	N
98	20240213	150502	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	97800	-500	5	-0.51	3599496900	36573	206.74	98400	99700	97800	127700	68900	98300	98419.51	68.39	0	-988	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11418	12.14	2.74	12	0.31	8056.00	35707.00	118800	20230703	-17.68	80500	20231113	21.49	118600	-17.54	20240102	95500	2.41	20240205	118800	-17.68	20230703	80500	21.49	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N
99	20240213	140511	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98100	-200	5	-0.20	2963346700	30088	170.08	98400	99700	97800	127700	68900	98300	98489.32	68.39	0	-406	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11453	12.18	2.75	12	0.26	8056.00	35707.00	118800	20230703	-17.42	80500	20231113	21.86	118600	-17.28	20240102	95500	2.72	20240205	118800	-17.42	20230703	80500	21.86	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N
100	20240213	130505	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98100	-200	5	-0.20	2463983200	24990	141.27	98400	99700	97900	127700	68900	98300	98598.77	68.39	0	-583	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11453	12.18	2.75	12	0.21	8056.00	35707.00	118800	20230703	-17.42	80500	20231113	21.86	118600	-17.28	20240102	95500	2.72	20240205	118800	-17.42	20230703	80500	21.86	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N
101	20240213	120510	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98500	200	2	0.20	1851193700	18749	105.99	98400	99700	98100	127700	68900	98300	98735.60	68.39	0	592	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11500	12.23	2.76	12	0.16	8056.00	35707.00	118800	20230703	-17.09	80500	20231113	22.36	118600	-16.95	20240102	95500	3.14	20240205	118800	-17.09	20230703	80500	22.36	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N
102	20240213	110508	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98300	0	3	0.00	1405381900	14225	80.41	98400	99700	98100	127700	68900	98300	98796.62	68.39	0	-80	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11477	12.20	2.75	12	0.12	8056.00	35707.00	118800	20230703	-17.26	80500	20231113	22.11	118600	-17.12	20240102	95500	2.93	20240205	118800	-17.26	20230703	80500	22.11	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N
103	20240213	100421	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	98800	500	2	0.51	720906600	7281	41.16	98400	99600	98400	127700	68900	98300	99012.03	68.39	0	148	101166	99732	98966	97532	96766	99350	97150	58	29400	500	74700	100	1	11675000	11535	12.26	2.77	12	0.06	8056.00	35707.00	118800	20230703	-16.84	80500	20231113	22.73	118600	-16.69	20240102	95500	3.46	20240205	118800	-16.84	20230703	80500	22.73	20231113	0.81	N	064760	500	58 억		7984887	N	N	1130	N	00	N