KissMeData/039030/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	160436	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	204500	2500	2	1.24	88762189300	429958	88.93	199900	214500	195300	262500	141500	202000	206446.83	21.28	0	-17788	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	25193	32.92	4.60	12	3.49	6212.00	44471.00	214500	20240229	-4.66	68200	20230314	199.85	214500	-4.66	20240229	143100	42.91	20240104	214500	-4.66	20240229	68200	199.85	20230314	3.90	N	039030	500	61 억		2621577	N	N	7307	N	00	N
3	20240229	150437	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	205500	3500	2	1.73	83988346800	406671	84.11	199900	214500	195300	262500	141500	202000	206526.74	21.28	0	-17079	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	25317	33.08	4.62	12	3.30	6212.00	44471.00	214500	20240229	-4.20	68200	20230314	201.32	214500	-4.20	20240229	143100	43.61	20240104	214500	-4.20	20240229	68200	201.32	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
4	20240229	140438	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	206000	4000	2	1.98	77017495300	372614	77.07	199900	214500	195300	262500	141500	202000	206695.37	21.28	0	-24234	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	25378	33.16	4.63	12	3.02	6212.00	44471.00	214500	20240229	-3.96	68200	20230314	202.05	214500	-3.96	20240229	143100	43.96	20240104	214500	-3.96	20240229	68200	202.05	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
5	20240229	130438	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	212000	10000	2	4.95	66731601800	323348	66.88	199900	214500	195300	262500	141500	202000	206377.31	21.28	0	-26794	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	26117	34.13	4.77	12	2.62	6212.00	44471.00	214500	20240229	-1.17	68200	20230314	210.85	214500	-1.17	20240229	143100	48.15	20240104	214500	-1.17	20240229	68200	210.85	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
6	20240229	120439	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	209500	7500	2	3.71	59058162800	287053	59.37	199900	214500	195300	262500	141500	202000	205739.84	21.28	0	-26451	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	25809	33.73	4.71	12	2.33	6212.00	44471.00	214500	20240229	-2.33	68200	20230314	207.18	214500	-2.33	20240229	143100	46.40	20240104	214500	-2.33	20240229	68200	207.18	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
7	20240229	110438	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	210500	8500	2	4.21	52819607300	257360	53.23	199900	214500	195300	262500	141500	202000	205236.52	21.28	0	-29755	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	25933	33.89	4.73	12	2.09	6212.00	44471.00	214500	20240229	-1.86	68200	20230314	208.65	214500	-1.86	20240229	143100	47.10	20240104	214500	-1.86	20240229	68200	208.65	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
8	20240229	100437	57	100.00	KSQ150		반도체	N	N	N	N		N	200500	-1500	5	-0.74	19671390800	98659	20.41	199900	204000	195300	262500	141500	202000	199387.17	21.28	0	-11818	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	24701	32.28	4.51	12	0.80	6212.00	44471.00	207500	20240122	-3.37	68200	20230314	193.99	207500	-3.37	20240122	143100	40.11	20240104	207500	-3.37	20240122	68200	193.99	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
9	20240229	090437	57	100.00	KSQ150		반도체	N	N	N	N		N	200500	-1500	5	-0.74	3582349900	17870	3.70	199900	203000	199200	262500	141500	202000	200465.54	21.28	0	-3341	220266	211132	195366	186232	170466	215700	190800	62	60500	500	149480	500	1	12319550	24701	32.28	4.51	12	0.15	6212.00	44471.00	207500	20240122	-3.37	68200	20230314	193.99	207500	-3.37	20240122	143100	40.11	20240104	207500	-3.37	20240122	68200	193.99	20230314	3.90	N	039030	500	61 억		2621577	N	N	17175	N	00	N
10	20240228	160413	57	100.00	KSQ150		반도체	N	N	N	N		N	202000	21900	2	12.16	92441771800	475780	379.58	181900	204500	179600	234000	126100	180100	194291.95	20.68	0	45673	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	500	1	12319550	24885	32.52	4.54	12	3.86	6212.00	44471.00	207500	20240122	-2.65	68200	20230314	196.19	207500	-2.65	20240122	143100	41.16	20240104	207500	-2.65	20240122	68200	196.19	20230314	3.94	N	039030	500	61 억		2547839	N	N	17014	N	00	N
11	20240228	150414	57	100.00	KSQ150		반도체	N	N	N	N		N	201500	21400	2	11.88	83772386300	432736	345.24	181900	204500	179600	234000	126100	180100	193592.08	20.68	0	40922	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	500	1	12319550	24824	32.44	4.53	12	3.51	6212.00	44471.00	207500	20240122	-2.89	68200	20230314	195.45	207500	-2.89	20240122	143100	40.81	20240104	207500	-2.89	20240122	68200	195.45	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
12	20240228	140438	57	100.00	KSQ150		반도체	N	N	N	N		N	190800	10700	2	5.94	43381260800	229508	183.10	181900	193500	179600	234000	126100	180100	189023.92	20.68	0	17150	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	23506	30.71	4.29	12	1.86	6212.00	44471.00	207500	20240122	-8.05	68200	20230314	179.77	207500	-8.05	20240122	143100	33.33	20240104	207500	-8.05	20240122	68200	179.77	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
13	20240228	130438	57	100.00	KSQ150		반도체	N	N	N	N		N	189200	9100	2	5.05	40170726500	212537	169.56	181900	193500	179600	234000	126100	180100	189011.63	20.68	0	22078	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	23309	30.46	4.25	12	1.73	6212.00	44471.00	207500	20240122	-8.82	68200	20230314	177.42	207500	-8.82	20240122	143100	32.22	20240104	207500	-8.82	20240122	68200	177.42	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
14	20240228	120440	57	100.00	KSQ150		반도체	N	N	N	N		N	190300	10200	2	5.66	37479531600	198312	158.22	181900	193500	179600	234000	126100	180100	188998.99	20.68	0	22743	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	23444	30.63	4.28	12	1.61	6212.00	44471.00	207500	20240122	-8.29	68200	20230314	179.03	207500	-8.29	20240122	143100	32.98	20240104	207500	-8.29	20240122	68200	179.03	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
15	20240228	110418	57	100.00	KSQ150		반도체	N	N	N	N		N	190000	9900	2	5.50	33990369700	180042	143.64	181900	193500	179600	234000	126100	180100	188798.05	20.68	0	21098	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	23407	30.59	4.27	12	1.46	6212.00	44471.00	207500	20240122	-8.43	68200	20230314	178.59	207500	-8.43	20240122	143100	32.77	20240104	207500	-8.43	20240122	68200	178.59	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
16	20240228	100436	57	100.00	KSQ150		반도체	N	N	N	N		N	190000	9900	2	5.50	22393551300	119364	95.23	181900	190900	179600	234000	126100	180100	187616.00	20.68	0	16481	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	23407	30.59	4.27	12	0.97	6212.00	44471.00	207500	20240122	-8.43	68200	20230314	178.59	207500	-8.43	20240122	143100	32.77	20240104	207500	-8.43	20240122	68200	178.59	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
17	20240228	090437	57	100.00	KSQ150		반도체	N	N	N	N		N	181300	1200	2	0.67	840907600	4658	3.72	181900	181900	179600	234000	126100	180100	180542.97	20.68	0	-1862	189433	184766	180933	176266	172433	182850	174350	62	53900	500	133270	100	1	12319550	22335	29.19	4.08	12	0.04	6212.00	44471.00	207500	20240122	-12.63	68200	20230314	165.84	207500	-12.63	20240122	143100	26.69	20240104	207500	-12.63	20240122	68200	165.84	20230314	3.94	N	039030	500	61 억		2547839	N	N	605	N	00	N
18	20240227	160438	57	100.00	KSQ150		반도체	N	N	N	N		N	180100	-2700	5	-1.48	22674886900	125074	63.12	183100	185600	177100	237500	128000	182800	181288.75	20.72	0	-22216	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22188	28.99	4.05	12	1.02	6212.00	44471.00	207500	20240122	-13.20	68200	20230314	164.08	207500	-13.20	20240122	143100	25.86	20240104	207500	-13.20	20240122	68200	164.08	20230314	3.94	N	039030	500	61 억		2552314	N	N	605	N	00	N
19	20240227	150438	57	100.00	KSQ150		반도체	N	N	N	N		N	179200	-3600	5	-1.97	21311193900	117495	59.29	183100	185600	177100	237500	128000	182800	181374.50	20.72	0	-19793	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22077	28.85	4.03	12	0.95	6212.00	44471.00	207500	20240122	-13.64	68200	20230314	162.76	207500	-13.64	20240122	143100	25.23	20240104	207500	-13.64	20240122	68200	162.76	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
20	20240227	140436	57	100.00	KSQ150		반도체	N	N	N	N		N	179700	-3100	5	-1.70	18246299500	100334	50.63	183100	185600	178100	237500	128000	182800	181851.64	20.72	0	-19946	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22138	28.93	4.04	12	0.81	6212.00	44471.00	207500	20240122	-13.40	68200	20230314	163.49	207500	-13.40	20240122	143100	25.58	20240104	207500	-13.40	20240122	68200	163.49	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
21	20240227	130407	57	100.00	KSQ150		반도체	N	N	N	N		N	180100	-2700	5	-1.48	16457473000	90405	45.62	183100	185600	178100	237500	128000	182800	182038.09	20.72	0	-20386	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22188	28.99	4.05	12	0.73	6212.00	44471.00	207500	20240122	-13.20	68200	20230314	164.08	207500	-13.20	20240122	143100	25.86	20240104	207500	-13.20	20240122	68200	164.08	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
22	20240227	120440	57	100.00	KSQ150		반도체	N	N	N	N		N	179200	-3600	5	-1.97	15177789700	83274	42.02	183100	185600	178100	237500	128000	182800	182260.53	20.72	0	-19885	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22077	28.85	4.03	12	0.68	6212.00	44471.00	207500	20240122	-13.64	68200	20230314	162.76	207500	-13.64	20240122	143100	25.23	20240104	207500	-13.64	20240122	68200	162.76	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
23	20240227	110438	57	100.00	KSQ150		반도체	N	N	N	N		N	179500	-3300	5	-1.81	13642629700	74725	37.71	183100	185600	178100	237500	128000	182800	182569.87	20.72	0	-20081	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22114	28.90	4.04	12	0.61	6212.00	44471.00	207500	20240122	-13.49	68200	20230314	163.20	207500	-13.49	20240122	143100	25.44	20240104	207500	-13.49	20240122	68200	163.20	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
24	20240227	100435	57	100.00	KSQ150		반도체	N	N	N	N		N	182400	-400	5	-0.22	10261070300	55907	28.21	183100	185600	180700	237500	128000	182800	183543.78	20.72	0	-12112	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22471	29.36	4.10	12	0.45	6212.00	44471.00	207500	20240122	-12.10	68200	20230314	167.45	207500	-12.10	20240122	143100	27.46	20240104	207500	-12.10	20240122	68200	167.45	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
25	20240227	090436	57	100.00	KSQ150		반도체	N	N	N	N		N	184900	2100	2	1.15	2455294700	13384	6.75	183100	185600	182200	237500	128000	182800	183471.00	20.72	0	-1742	192466	187632	179766	174932	167066	190050	177350	62	54700	500	135270	100	1	12319550	22779	29.76	4.16	12	0.11	6212.00	44471.00	207500	20240122	-10.89	68200	20230314	171.11	207500	-10.89	20240122	143100	29.21	20240104	207500	-10.89	20240122	68200	171.11	20230314	3.94	N	039030	500	61 억		2552314	N	N	4294	N	00	N
26	20240226	160436	57	100.00	KSQ150		반도체	N	N	N	N		N	182800	7800	2	4.46	35778603800	197706	128.37	173100	184600	171900	227500	122500	175000	180968.62	20.38	0	33081	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22520	29.43	4.11	12	1.60	6212.00	44471.00	207500	20240122	-11.90	68200	20230314	168.04	207500	-11.90	20240122	143100	27.74	20240104	207500	-11.90	20240122	68200	168.04	20230314	3.88	N	039030	500	61 억		2510129	N	N	4197	N	00	N
27	20240226	150434	57	100.00	KSQ150		반도체	N	N	N	N		N	181700	6700	2	3.83	34688352300	191727	124.49	173100	184600	171900	227500	122500	175000	180926.56	20.38	0	33311	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22385	29.25	4.09	12	1.56	6212.00	44471.00	207500	20240122	-12.43	68200	20230314	166.42	207500	-12.43	20240122	143100	26.97	20240104	207500	-12.43	20240122	68200	166.42	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
28	20240226	140435	57	100.00	KSQ150		반도체	N	N	N	N		N	183900	8900	2	5.09	29804652600	165096	107.20	173100	184300	171900	227500	122500	175000	180530.09	20.38	0	32104	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22656	29.60	4.14	12	1.34	6212.00	44471.00	207500	20240122	-11.37	68200	20230314	169.65	207500	-11.37	20240122	143100	28.51	20240104	207500	-11.37	20240122	68200	169.65	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
29	20240226	130434	57	100.00	KSQ150		반도체	N	N	N	N		N	180800	5800	2	3.31	21399450600	119115	77.34	173100	183500	171900	227500	122500	175000	179654.72	20.38	0	15313	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22274	29.10	4.07	12	0.97	6212.00	44471.00	207500	20240122	-12.87	68200	20230314	165.10	207500	-12.87	20240122	143100	26.35	20240104	207500	-12.87	20240122	68200	165.10	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
30	20240226	120433	57	100.00	KSQ150		반도체	N	N	N	N		N	178800	3800	2	2.17	18756264700	104404	67.79	173100	183500	171900	227500	122500	175000	179651.98	20.38	0	10688	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22027	28.78	4.02	12	0.85	6212.00	44471.00	207500	20240122	-13.83	68200	20230314	162.17	207500	-13.83	20240122	143100	24.95	20240104	207500	-13.83	20240122	68200	162.17	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
31	20240226	110431	57	100.00	KSQ150		반도체	N	N	N	N		N	179300	4300	2	2.46	17685369300	98423	63.91	173100	183500	171900	227500	122500	175000	179688.60	20.38	0	13466	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22089	28.86	4.03	12	0.80	6212.00	44471.00	207500	20240122	-13.59	68200	20230314	162.90	207500	-13.59	20240122	143100	25.30	20240104	207500	-13.59	20240122	68200	162.90	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
32	20240226	100429	57	100.00	KSQ150		반도체	N	N	N	N		N	179100	4100	2	2.34	14259199700	79277	51.47	173100	183500	171900	227500	122500	175000	179867.13	20.38	0	14453	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	22064	28.83	4.03	12	0.64	6212.00	44471.00	207500	20240122	-13.69	68200	20230314	162.61	207500	-13.69	20240122	143100	25.16	20240104	207500	-13.69	20240122	68200	162.61	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
33	20240226	090428	57	100.00	KSQ150		반도체	N	N	N	N		N	173500	-1500	5	-0.86	496449100	2865	1.86	173100	174000	172100	227500	122500	175000	173264.92	20.38	0	1048	184200	179600	175000	170400	165800	177300	168100	62	52500	500	129500	100	1	12319550	21374	27.93	3.90	12	0.02	6212.00	44471.00	207500	20240122	-16.39	68200	20230314	154.40	207500	-16.39	20240122	143100	21.24	20240104	207500	-16.39	20240122	68200	154.40	20230314	3.88	N	039030	500	61 억		2510129	N	N	11073	N	00	N
34	20240223	160431	57	100.00	KSQ150		반도체	N	N	N	N		N	175000	-900	5	-0.51	26566383600	153534	139.70	179000	179600	170400	228500	123200	175900	173031.69	20.38	0	-8369	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21559	28.17	3.94	12	1.25	6212.00	44471.00	207500	20240122	-15.66	68200	20230314	156.60	207500	-15.66	20240122	143100	22.29	20240104	207500	-15.66	20240122	68200	156.60	20230314	3.85	N	039030	500	61 억		2511275	N	N	11073	N	00	N
35	20240223	150428	57	100.00	KSQ150		반도체	N	N	N	N		N	175900	0	3	0.00	24960471500	144371	131.37	179000	179600	170400	228500	123200	175900	172891.17	20.38	0	-7834	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21670	28.32	3.96	12	1.17	6212.00	44471.00	207500	20240122	-15.23	68200	20230314	157.92	207500	-15.23	20240122	143100	22.92	20240104	207500	-15.23	20240122	68200	157.92	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
36	20240223	140429	57	100.00	KSQ150		반도체	N	N	N	N		N	171000	-4900	5	-2.79	20008991200	115865	105.43	179000	179600	170400	228500	123200	175900	172692.28	20.38	0	-12929	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21066	27.53	3.85	12	0.94	6212.00	44471.00	207500	20240122	-17.59	68200	20230314	150.73	207500	-17.59	20240122	143100	19.50	20240104	207500	-17.59	20240122	68200	150.73	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
37	20240223	130427	57	100.00	KSQ150		반도체	N	N	N	N		N	172500	-3400	5	-1.93	17056589700	98605	89.72	179000	179600	171000	228500	123200	175900	172978.95	20.38	0	-6372	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21251	27.77	3.88	12	0.80	6212.00	44471.00	207500	20240122	-16.87	68200	20230314	152.93	207500	-16.87	20240122	143100	20.55	20240104	207500	-16.87	20240122	68200	152.93	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
38	20240223	120428	57	100.00	KSQ150		반도체	N	N	N	N		N	171400	-4500	5	-2.56	13627512800	78619	71.54	179000	179600	171000	228500	123200	175900	173336.12	20.38	0	-4972	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21116	27.59	3.85	12	0.64	6212.00	44471.00	207500	20240122	-17.40	68200	20230314	151.32	207500	-17.40	20240122	143100	19.78	20240104	207500	-17.40	20240122	68200	151.32	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
39	20240223	110425	57	100.00	KSQ150		반도체	N	N	N	N		N	171600	-4300	5	-2.44	10921831800	62869	57.21	179000	179600	171000	228500	123200	175900	173723.64	20.38	0	-7580	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21140	27.62	3.86	12	0.51	6212.00	44471.00	207500	20240122	-17.30	68200	20230314	151.61	207500	-17.30	20240122	143100	19.92	20240104	207500	-17.30	20240122	68200	151.61	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
40	20240223	100423	57	100.00	KSQ150		반도체	N	N	N	N		N	172200	-3700	5	-2.10	8633257200	49520	45.06	179000	179600	171000	228500	123200	175900	174338.80	20.38	0	-7543	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21214	27.72	3.87	12	0.40	6212.00	44471.00	207500	20240122	-17.01	68200	20230314	152.49	207500	-17.01	20240122	143100	20.34	20240104	207500	-17.01	20240122	68200	152.49	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
41	20240223	090426	57	100.00	KSQ150		반도체	N	N	N	N		N	175300	-600	5	-0.34	2608057300	14623	13.31	179000	179600	175300	228500	123200	175900	178353.09	20.38	0	-2451	181700	178800	176000	173100	170300	177400	171700	62	52600	500	130160	100	1	12319550	21596	28.22	3.94	12	0.12	6212.00	44471.00	207500	20240122	-15.52	68200	20230314	157.04	207500	-15.52	20240122	143100	22.50	20240104	207500	-15.52	20240122	68200	157.04	20230314	3.85	N	039030	500	61 억		2511275	N	N	5744	N	00	N
42	20240222	160419	57	100.00	KSQ150		반도체	N	N	N	N		N	175900	3200	2	1.85	19175397100	109028	96.00	178000	178900	173200	224500	120900	172700	175875.78	20.43	0	-8918	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21670	28.32	3.96	12	0.88	6212.00	44471.00	207500	20240122	-15.23	68200	20230314	157.92	207500	-15.23	20240122	143100	22.92	20240104	207500	-15.23	20240122	68200	157.92	20230314	3.82	N	039030	500	61 억		2516931	N	N	5744	N	00	N
43	20240222	150427	57	100.00	KSQ150		반도체	N	N	N	N		N	175400	2700	2	1.56	17292824900	98321	86.57	178000	178900	173200	224500	120900	172700	175881.30	20.43	0	-8505	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21608	28.24	3.94	12	0.80	6212.00	44471.00	207500	20240122	-15.47	68200	20230314	157.18	207500	-15.47	20240122	143100	22.57	20240104	207500	-15.47	20240122	68200	157.18	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
44	20240222	140425	57	100.00	KSQ150		반도체	N	N	N	N		N	174700	2000	2	1.16	14736242100	83694	73.69	178000	178900	173200	224500	120900	172700	176072.86	20.43	0	-6182	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21522	28.12	3.93	12	0.68	6212.00	44471.00	207500	20240122	-15.81	68200	20230314	156.16	207500	-15.81	20240122	143100	22.08	20240104	207500	-15.81	20240122	68200	156.16	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
45	20240222	130417	57	100.00	KSQ150		반도체	N	N	N	N		N	175400	2700	2	1.56	13690665900	77716	68.43	178000	178900	173200	224500	120900	172700	176162.77	20.43	0	-5373	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21608	28.24	3.94	12	0.63	6212.00	44471.00	207500	20240122	-15.47	68200	20230314	157.18	207500	-15.47	20240122	143100	22.57	20240104	207500	-15.47	20240122	68200	157.18	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
46	20240222	120425	57	100.00	KSQ150		반도체	N	N	N	N		N	174700	2000	2	1.16	11992004800	68039	59.91	178000	178900	173200	224500	120900	172700	176251.93	20.43	0	-7054	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21522	28.12	3.93	12	0.55	6212.00	44471.00	207500	20240122	-15.81	68200	20230314	156.16	207500	-15.81	20240122	143100	22.08	20240104	207500	-15.81	20240122	68200	156.16	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
47	20240222	110421	57	100.00	KSQ150		반도체	N	N	N	N		N	175600	2900	2	1.68	10477124500	59392	52.30	178000	178900	173200	224500	120900	172700	176406.33	20.43	0	-5720	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21633	28.27	3.95	12	0.48	6212.00	44471.00	207500	20240122	-15.37	68200	20230314	157.48	207500	-15.37	20240122	143100	22.71	20240104	207500	-15.37	20240122	68200	157.48	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
48	20240222	100418	57	100.00	KSQ150		반도체	N	N	N	N		N	174700	2000	2	1.16	7658873700	43402	38.22	178000	178900	173200	224500	120900	172700	176463.61	20.43	0	-5726	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21522	28.12	3.93	12	0.35	6212.00	44471.00	207500	20240122	-15.81	68200	20230314	156.16	207500	-15.81	20240122	143100	22.08	20240104	207500	-15.81	20240122	68200	156.16	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
49	20240222	090424	57	100.00	KSQ150		반도체	N	N	N	N		N	176600	3900	2	2.26	3233508000	18170	16.00	178000	178900	176600	224500	120900	172700	177958.61	20.43	0	-1161	176300	174500	170900	169100	165500	175400	170000	62	51800	500	127790	100	1	12319550	21756	28.43	3.97	12	0.15	6212.00	44471.00	207500	20240122	-14.89	68200	20230314	158.94	207500	-14.89	20240122	143100	23.41	20240104	207500	-14.89	20240122	68200	158.94	20230314	3.82	N	039030	500	61 억		2516931	N	N	996	N	00	N
50	20240221	160422	57	100.00	KSQ150		반도체	N	N	N	N		N	172700	300	2	0.17	19218548600	112903	91.29	168900	172700	167300	224000	120700	172400	170213.89	20.31	0	3179	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21276	27.80	3.88	12	0.92	6212.00	44471.00	207500	20240122	-16.77	68200	20230314	153.23	207500	-16.77	20240122	143100	20.68	20240104	207500	-16.77	20240122	68200	153.23	20230314	3.76	N	039030	500	61 억		2501538	N	N	995	N	00	N
51	20240221	150417	57	100.00	KSQ150		반도체	N	N	N	N		N	171100	-1300	5	-0.75	17376230500	102202	82.63	168900	171800	167300	224000	120700	172400	170018.50	20.31	0	5734	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21079	27.54	3.85	12	0.83	6212.00	44471.00	207500	20240122	-17.54	68200	20230314	150.88	207500	-17.54	20240122	143100	19.57	20240104	207500	-17.54	20240122	68200	150.88	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
52	20240221	140420	57	100.00	KSQ150		반도체	N	N	N	N		N	171200	-1200	5	-0.70	14331672300	84409	68.25	168900	171700	167300	224000	120700	172400	169788.44	20.31	0	1756	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21091	27.56	3.85	12	0.69	6212.00	44471.00	207500	20240122	-17.49	68200	20230314	151.03	207500	-17.49	20240122	143100	19.64	20240104	207500	-17.49	20240122	68200	151.03	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
53	20240221	130420	57	100.00	KSQ150		반도체	N	N	N	N		N	170900	-1500	5	-0.87	12406071400	73132	59.13	168900	171700	167300	224000	120700	172400	169639.44	20.31	0	572	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21054	27.51	3.84	12	0.59	6212.00	44471.00	207500	20240122	-17.64	68200	20230314	150.59	207500	-17.64	20240122	143100	19.43	20240104	207500	-17.64	20240122	68200	150.59	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
54	20240221	120420	57	100.00	KSQ150		반도체	N	N	N	N		N	170600	-1800	5	-1.04	11277626200	66523	53.79	168900	171700	167300	224000	120700	172400	169529.73	20.31	0	-868	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21017	27.46	3.84	12	0.54	6212.00	44471.00	207500	20240122	-17.78	68200	20230314	150.15	207500	-17.78	20240122	143100	19.22	20240104	207500	-17.78	20240122	68200	150.15	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
55	20240221	110422	57	100.00	KSQ150		반도체	N	N	N	N		N	170800	-1600	5	-0.93	9635585500	56901	46.01	168900	171700	167300	224000	120700	172400	169339.48	20.31	0	104	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	21042	27.50	3.84	12	0.46	6212.00	44471.00	207500	20240122	-17.69	68200	20230314	150.44	207500	-17.69	20240122	143100	19.36	20240104	207500	-17.69	20240122	68200	150.44	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
56	20240221	100417	57	100.00	KSQ150		반도체	N	N	N	N		N	168200	-4200	5	-2.44	5985146000	35502	28.70	168900	170700	167300	224000	120700	172400	168586.16	20.31	0	761	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	20721	27.08	3.78	12	0.29	6212.00	44471.00	207500	20240122	-18.94	68200	20230314	146.63	207500	-18.94	20240122	143100	17.54	20240104	207500	-18.94	20240122	68200	146.63	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
57	20240221	090417	57	100.00	KSQ150		반도체	N	N	N	N		N	169400	-3000	5	-1.74	895368800	5305	4.29	168900	170000	168000	224000	120700	172400	168778.28	20.31	0	-662	178066	175232	172466	169632	166866	176650	171050	62	51600	500	127570	100	1	12319550	20869	27.27	3.81	12	0.04	6212.00	44471.00	207500	20240122	-18.36	68200	20230314	148.39	207500	-18.36	20240122	143100	18.38	20240104	207500	-18.36	20240122	68200	148.39	20230314	3.76	N	039030	500	61 억		2501538	N	N	1084	N	00	N
58	20240220	160413	57	100.00	KSQ150		반도체	N	N	N	N		N	172400	2100	2	1.23	21174636100	123261	55.14	171500	175300	169700	221000	119300	170300	171786.25	20.26	0	-9267	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21239	27.75	3.88	12	1.00	6212.00	44471.00	207500	20240122	-16.92	68200	20230314	152.79	207500	-16.92	20240122	143100	20.48	20240104	207500	-16.92	20240122	68200	152.79	20230314	3.62	N	039030	500	61 억		2495816	N	N	1084	N	00	N
59	20240220	150416	57	100.00	KSQ150		반도체	N	N	N	N		N	170700	400	2	0.23	18898584700	110010	49.21	171500	175300	169700	221000	119300	170300	171790.51	20.26	0	-6561	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21029	27.48	3.84	12	0.89	6212.00	44471.00	207500	20240122	-17.73	68200	20230314	150.29	207500	-17.73	20240122	143100	19.29	20240104	207500	-17.73	20240122	68200	150.29	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
60	20240220	140416	57	100.00	KSQ150		반도체	N	N	N	N		N	170900	600	2	0.35	15180046600	88201	39.46	171500	175300	169700	221000	119300	170300	172108.65	20.26	0	-2131	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21054	27.51	3.84	12	0.72	6212.00	44471.00	207500	20240122	-17.64	68200	20230314	150.59	207500	-17.64	20240122	143100	19.43	20240104	207500	-17.64	20240122	68200	150.59	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
61	20240220	130418	57	100.00	KSQ150		반도체	N	N	N	N		N	170500	200	2	0.12	13911340800	80783	36.14	171500	175300	169700	221000	119300	170300	172207.71	20.26	0	-2912	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21005	27.45	3.83	12	0.66	6212.00	44471.00	207500	20240122	-17.83	68200	20230314	150.00	207500	-17.83	20240122	143100	19.15	20240104	207500	-17.83	20240122	68200	150.00	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
62	20240220	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	171900	1600	2	0.94	11762512200	68201	30.51	171500	175300	169700	221000	119300	170300	172470.23	20.26	0	-3163	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21177	27.67	3.87	12	0.55	6212.00	44471.00	207500	20240122	-17.16	68200	20230314	152.05	207500	-17.16	20240122	143100	20.13	20240104	207500	-17.16	20240122	68200	152.05	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
63	20240220	110415	57	100.00	KSQ150		반도체	N	N	N	N		N	171700	1400	2	0.82	10439591200	60515	27.07	171500	175300	169700	221000	119300	170300	172514.65	20.26	0	-1703	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21153	27.64	3.86	12	0.49	6212.00	44471.00	207500	20240122	-17.25	68200	20230314	151.76	207500	-17.25	20240122	143100	19.99	20240104	207500	-17.25	20240122	68200	151.76	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
64	20240220	100404	57	100.00	KSQ150		반도체	N	N	N	N		N	171900	1600	2	0.94	5309051200	30981	13.86	171500	172700	169700	221000	119300	170300	171366.81	20.26	0	-2874	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21177	27.67	3.87	12	0.25	6212.00	44471.00	207500	20240122	-17.16	68200	20230314	152.05	207500	-17.16	20240122	143100	20.13	20240104	207500	-17.16	20240122	68200	152.05	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
65	20240220	090417	57	100.00	KSQ150		반도체	N	N	N	N		N	170900	600	2	0.35	765942500	4471	2.00	171500	171800	170600	221000	119300	170300	171327.25	20.26	0	-960	180900	175600	172300	167000	163700	173950	165350	62	50700	500	126020	100	1	12319550	21054	27.51	3.84	12	0.04	6212.00	44471.00	207500	20240122	-17.64	68200	20230314	150.59	207500	-17.64	20240122	143100	19.43	20240104	207500	-17.64	20240122	68200	150.59	20230314	3.62	N	039030	500	61 억		2495816	N	N	308	N	00	N
66	20240219	160416	57	100.00	KSQ150		반도체	N	N	N	N		N	170300	-7700	5	-4.33	38211371000	222553	123.89	174500	177600	169000	231000	124600	178000	171698.09	20.03	0	20021	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	20980	27.41	3.83	12	1.81	6212.00	44471.00	207500	20240122	-17.93	68200	20230314	149.71	207500	-17.93	20240122	143100	19.01	20240104	207500	-17.93	20240122	68200	149.71	20230314	3.44	N	039030	500	61 억		2467445	N	N	308	N	00	N
67	20240219	150419	57	100.00	KSQ150		반도체	N	N	N	N		N	170700	-7300	5	-4.10	35710239200	207868	115.71	174500	177600	169000	231000	124600	178000	171789.73	20.03	0	20710	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	21029	27.48	3.84	12	1.69	6212.00	44471.00	207500	20240122	-17.73	68200	20230314	150.29	207500	-17.73	20240122	143100	19.29	20240104	207500	-17.73	20240122	68200	150.29	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
68	20240219	140418	57	100.00	KSQ150		반도체	N	N	N	N		N	169500	-8500	5	-4.78	29634084600	172085	95.79	174500	177600	169300	231000	124600	178000	172202.55	20.03	0	14188	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	20882	27.29	3.81	12	1.40	6212.00	44471.00	207500	20240122	-18.31	68200	20230314	148.53	207500	-18.31	20240122	143100	18.45	20240104	207500	-18.31	20240122	68200	148.53	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
69	20240219	130418	57	100.00	KSQ150		반도체	N	N	N	N		N	170400	-7600	5	-4.27	23274622100	134624	74.94	174500	177600	170400	231000	124600	178000	172882.14	20.03	0	7746	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	20993	27.43	3.83	12	1.09	6212.00	44471.00	207500	20240122	-17.88	68200	20230314	149.85	207500	-17.88	20240122	143100	19.08	20240104	207500	-17.88	20240122	68200	149.85	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
70	20240219	120417	57	100.00	KSQ150		반도체	N	N	N	N		N	171200	-6800	5	-3.82	19297621500	111385	62.00	174500	177600	170900	231000	124600	178000	173247.05	20.03	0	10136	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	21091	27.56	3.85	12	0.90	6212.00	44471.00	207500	20240122	-17.49	68200	20230314	151.03	207500	-17.49	20240122	143100	19.64	20240104	207500	-17.49	20240122	68200	151.03	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
71	20240219	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	171800	-6200	5	-3.48	14877449800	85607	47.65	174500	177600	171700	231000	124600	178000	173782.60	20.03	0	5544	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	21165	27.66	3.86	12	0.69	6212.00	44471.00	207500	20240122	-17.20	68200	20230314	151.91	207500	-17.20	20240122	143100	20.06	20240104	207500	-17.20	20240122	68200	151.91	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
72	20240219	100414	57	100.00	KSQ150		반도체	N	N	N	N		N	173300	-4700	5	-2.64	8649688900	49576	27.60	174500	177600	172500	231000	124600	178000	174465.83	20.03	0	4348	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	21350	27.90	3.90	12	0.40	6212.00	44471.00	207500	20240122	-16.48	68200	20230314	154.11	207500	-16.48	20240122	143100	21.10	20240104	207500	-16.48	20240122	68200	154.11	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
73	20240219	090415	57	100.00	KSQ150		반도체	N	N	N	N		N	175400	-2600	5	-1.46	1373365500	7873	4.38	174500	175700	173000	231000	124600	178000	174391.80	20.03	0	740	189800	183900	180200	174300	170600	182050	172450	62	53000	500	131720	100	1	12319550	21608	28.24	3.94	12	0.06	6212.00	44471.00	207500	20240122	-15.47	68200	20230314	157.18	207500	-15.47	20240122	143100	22.57	20240104	207500	-15.47	20240122	68200	157.18	20230314	3.44	N	039030	500	61 억		2467445	N	N	165	N	00	N
74	20240216	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	178000	-8100	5	-4.35	32022369100	178931	85.46	185000	186100	176500	241500	130300	186100	178966.26	20.05	0	-18224	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	21929	28.65	4.00	12	1.45	6212.00	44471.00	207500	20240122	-14.22	68200	20230314	161.00	207500	-14.22	20240122	143100	24.39	20240104	207500	-14.22	20240122	68200	161.00	20230314	3.42	N	039030	500	61 억		2469628	N	N	165	N	00	N
75	20240216	150414	57	100.00	KSQ150		반도체	N	N	N	N		N	176800	-9300	5	-5.00	27999448800	156218	74.61	185000	186100	176800	241500	130300	186100	179232.30	20.05	0	-17261	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	21781	28.46	3.98	12	1.27	6212.00	44471.00	207500	20240122	-14.80	68200	20230314	159.24	207500	-14.80	20240122	143100	23.55	20240104	207500	-14.80	20240122	68200	159.24	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
76	20240216	140417	57	100.00	KSQ150		반도체	N	N	N	N		N	177800	-8300	5	-4.46	22696653300	126329	60.34	185000	186100	177100	241500	130300	186100	179662.03	20.05	0	-15468	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	21904	28.62	4.00	12	1.03	6212.00	44471.00	207500	20240122	-14.31	68200	20230314	160.70	207500	-14.31	20240122	143100	24.25	20240104	207500	-14.31	20240122	68200	160.70	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
77	20240216	130413	57	100.00	KSQ150		반도체	N	N	N	N		N	177600	-8500	5	-4.57	19930472500	110749	52.90	185000	186100	177100	241500	130300	186100	179959.64	20.05	0	-15985	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	21880	28.59	3.99	12	0.90	6212.00	44471.00	207500	20240122	-14.41	68200	20230314	160.41	207500	-14.41	20240122	143100	24.11	20240104	207500	-14.41	20240122	68200	160.41	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
78	20240216	120414	57	100.00	KSQ150		반도체	N	N	N	N		N	177400	-8700	5	-4.67	17204598900	95399	45.56	185000	186100	177100	241500	130300	186100	180342.39	20.05	0	-17763	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	21855	28.56	3.99	12	0.77	6212.00	44471.00	207500	20240122	-14.51	68200	20230314	160.12	207500	-14.51	20240122	143100	23.97	20240104	207500	-14.51	20240122	68200	160.12	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
79	20240216	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	178800	-7300	5	-3.92	13459204000	74337	35.50	185000	186100	177100	241500	130300	186100	181055.24	20.05	0	-13490	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	22027	28.78	4.02	12	0.60	6212.00	44471.00	207500	20240122	-13.83	68200	20230314	162.17	207500	-13.83	20240122	143100	24.95	20240104	207500	-13.83	20240122	68200	162.17	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
80	20240216	100412	57	100.00	KSQ150		반도체	N	N	N	N		N	180600	-5500	5	-2.96	7955553000	43548	20.80	185000	186100	179300	241500	130300	186100	182683.12	20.05	0	-4007	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	22249	29.07	4.06	12	0.35	6212.00	44471.00	207500	20240122	-12.96	68200	20230314	164.81	207500	-12.96	20240122	143100	26.21	20240104	207500	-12.96	20240122	68200	164.81	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
81	20240216	090408	57	100.00	KSQ150		반도체	N	N	N	N		N	184500	-1600	5	-0.86	940615800	5090	2.43	185000	185700	183500	241500	130300	186100	184791.68	20.05	0	-2092	203366	194732	189366	180732	175366	192050	178050	62	55400	500	137710	100	1	12319550	22730	29.70	4.15	12	0.04	6212.00	44471.00	207500	20240122	-11.08	68200	20230314	170.53	207500	-11.08	20240122	143100	28.93	20240104	207500	-11.08	20240122	68200	170.53	20230314	3.42	N	039030	500	61 억		2469628	N	N	2763	N	00	N
82	20240215	160411	57	100.00	KSQ150		반도체	N	N	N	N		N	186100	-2400	5	-1.27	39577761600	208843	84.00	191200	198000	184000	245000	132000	188500	189514.06	20.13	0	-13707	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	22927	29.96	4.18	12	1.70	6212.00	44471.00	207500	20240122	-10.31	68200	20230314	172.87	207500	-10.31	20240122	143100	30.05	20240104	207500	-10.31	20240122	68200	172.87	20230314	3.09	N	039030	500	61 억		2480040	N	N	2763	N	00	N
83	20240215	150414	57	100.00	KSQ150		반도체	N	N	N	N		N	186000	-2500	5	-1.33	37082731200	195401	78.59	191200	198000	184000	245000	132000	188500	189778.94	20.13	0	-13964	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	22914	29.94	4.18	12	1.59	6212.00	44471.00	207500	20240122	-10.36	68200	20230314	172.73	207500	-10.36	20240122	143100	29.98	20240104	207500	-10.36	20240122	68200	172.73	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
84	20240215	140411	57	100.00	KSQ150		반도체	N	N	N	N		N	187500	-1000	5	-0.53	33056050100	173838	69.92	191200	198000	184000	245000	132000	188500	190156.30	20.13	0	-15001	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	23099	30.18	4.22	12	1.41	6212.00	44471.00	207500	20240122	-9.64	68200	20230314	174.93	207500	-9.64	20240122	143100	31.03	20240104	207500	-9.64	20240122	68200	174.93	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
85	20240215	130408	57	100.00	KSQ150		반도체	N	N	N	N		N	186300	-2200	5	-1.17	30859301400	162077	65.19	191200	198000	184000	245000	132000	188500	190401.43	20.13	0	-16174	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	22951	29.99	4.19	12	1.32	6212.00	44471.00	207500	20240122	-10.22	68200	20230314	173.17	207500	-10.22	20240122	143100	30.19	20240104	207500	-10.22	20240122	68200	173.17	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
86	20240215	120412	57	100.00	KSQ150		반도체	N	N	N	N		N	187000	-1500	5	-0.80	28882618600	151521	60.94	191200	198000	184000	245000	132000	188500	190620.81	20.13	0	-14054	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	23038	30.10	4.20	12	1.23	6212.00	44471.00	207500	20240122	-9.88	68200	20230314	174.19	207500	-9.88	20240122	143100	30.68	20240104	207500	-9.88	20240122	68200	174.19	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
87	20240215	110409	57	100.00	KSQ150		반도체	N	N	N	N		N	185300	-3200	5	-1.70	27239787500	142660	57.38	191200	198000	184000	245000	132000	188500	190945.54	20.13	0	-10714	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	22828	29.83	4.17	12	1.16	6212.00	44471.00	207500	20240122	-10.70	68200	20230314	171.70	207500	-10.70	20240122	143100	29.49	20240104	207500	-10.70	20240122	68200	171.70	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
88	20240215	100407	57	100.00	KSQ150		반도체	N	N	N	N		N	187300	-1200	5	-0.64	20864731600	108387	43.59	191200	198000	187300	245000	132000	188500	192509.78	20.13	0	-7011	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	23075	30.15	4.21	12	0.88	6212.00	44471.00	207500	20240122	-9.73	68200	20230314	174.63	207500	-9.73	20240122	143100	30.89	20240104	207500	-9.73	20240122	68200	174.63	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
89	20240215	090407	57	100.00	KSQ150		반도체	N	N	N	N		N	196700	8200	2	4.35	6354000000	32805	13.19	191200	198000	190800	245000	132000	188500	193722.78	20.13	0	4266	196966	192732	187066	182832	177166	194850	184950	62	56500	500	139490	100	1	12319550	24233	31.66	4.42	12	0.27	6212.00	44471.00	207500	20240122	-5.20	68200	20230314	188.42	207500	-5.20	20240122	143100	37.46	20240104	207500	-5.20	20240122	68200	188.42	20230314	3.09	N	039030	500	61 억		2480040	N	N	4742	N	00	N
90	20240214	160406	57	100.00	KSQ150		반도체	N	N	N	N		N	188500	5900	2	3.23	46349537300	247327	80.53	181700	191300	181400	237000	127900	182600	187429.29	20.35	0	-15620	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23222	30.34	4.24	12	2.01	6212.00	44471.00	207500	20240122	-9.16	68200	20230314	176.39	207500	-9.16	20240122	143100	31.73	20240104	207500	-9.16	20240122	68200	176.39	20230314	2.99	N	039030	500	61 억		2506872	N	N	4740	N	00	N
91	20240214	150407	57	100.00	KSQ150		반도체	N	N	N	N		N	187600	5000	2	2.74	43976154100	234719	76.43	181700	191300	181400	237000	127900	182600	187391.47	20.35	0	-13653	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23111	30.20	4.22	12	1.91	6212.00	44471.00	207500	20240122	-9.59	68200	20230314	175.07	207500	-9.59	20240122	143100	31.10	20240104	207500	-9.59	20240122	68200	175.07	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
92	20240214	140405	57	100.00	KSQ150		반도체	N	N	N	N		N	188000	5400	2	2.96	40913073500	218377	71.11	181700	191300	181400	237000	127900	182600	187388.10	20.35	0	-9804	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23161	30.26	4.23	12	1.77	6212.00	44471.00	207500	20240122	-9.40	68200	20230314	175.66	207500	-9.40	20240122	143100	31.38	20240104	207500	-9.40	20240122	68200	175.66	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
93	20240214	130407	57	100.00	KSQ150		반도체	N	N	N	N		N	188300	5700	2	3.12	37767425200	201605	65.65	181700	191300	181400	237000	127900	182600	187374.22	20.35	0	-10112	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23198	30.31	4.23	12	1.64	6212.00	44471.00	207500	20240122	-9.25	68200	20230314	176.10	207500	-9.25	20240122	143100	31.59	20240104	207500	-9.25	20240122	68200	176.10	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
94	20240214	120403	57	100.00	KSQ150		반도체	N	N	N	N		N	187700	5100	2	2.79	35574629300	189926	61.84	181700	191300	181400	237000	127900	182600	187350.56	20.35	0	-11580	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23124	30.22	4.22	12	1.54	6212.00	44471.00	207500	20240122	-9.54	68200	20230314	175.22	207500	-9.54	20240122	143100	31.17	20240104	207500	-9.54	20240122	68200	175.22	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
95	20240214	110408	57	100.00	KSQ150		반도체	N	N	N	N		N	188800	6200	2	3.40	31603939700	168815	54.97	181700	191300	181400	237000	127900	182600	187257.62	20.35	0	-7539	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	23259	30.39	4.25	12	1.37	6212.00	44471.00	207500	20240122	-9.01	68200	20230314	176.83	207500	-9.01	20240122	143100	31.94	20240104	207500	-9.01	20240122	68200	176.83	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
96	20240214	090402	57	100.00	KSQ150		반도체	N	N	N	N		N	186000	3400	2	1.86	5058341700	27557	8.97	181700	187000	181400	237000	127900	182600	183622.61	20.35	0	2685	193000	187800	184300	179100	175600	186050	177350	62	54400	500	135120	100	1	12319550	22914	29.94	4.18	12	0.22	6212.00	44471.00	207500	20240122	-10.36	68200	20230314	172.73	207500	-10.36	20240122	143100	29.98	20240104	207500	-10.36	20240122	68200	172.73	20230314	2.99	N	039030	500	61 억		2506872	N	N	59174	N	00	N
97	20240213	160402	57	100.00	KSQ150		반도체	N	N	N	N		N	182600	1500	2	0.83	55824289300	303366	143.58	187800	189500	180800	235000	126800	181100	184020.78	20.66	0	-61808	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22495	29.39	4.11	12	2.46	6212.00	44471.00	207500	20240122	-12.00	68200	20230314	167.74	207500	-12.00	20240122	143100	27.60	20240104	207500	-12.00	20240122	68200	167.74	20230314	3.01	N	039030	500	61 억		2545266	N	N	58656	N	00	N
98	20240213	150400	57	100.00	KSQ150		반도체	N	N	N	N		N	183300	2200	2	1.21	52984588800	287862	136.24	187800	189500	180800	235000	126800	181100	184062.46	20.66	0	-57160	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22582	29.51	4.12	12	2.34	6212.00	44471.00	207500	20240122	-11.66	68200	20230314	168.77	207500	-11.66	20240122	143100	28.09	20240104	207500	-11.66	20240122	68200	168.77	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N
99	20240213	140407	57	100.00	KSQ150		반도체	N	N	N	N		N	183200	2100	2	1.16	47113957900	255738	121.04	187800	189500	180800	235000	126800	181100	184227.44	20.66	0	-51534	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22569	29.49	4.12	12	2.08	6212.00	44471.00	207500	20240122	-11.71	68200	20230314	168.62	207500	-11.71	20240122	143100	28.02	20240104	207500	-11.71	20240122	68200	168.62	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N
100	20240213	130402	57	100.00	KSQ150		반도체	N	N	N	N		N	182800	1700	2	0.94	42711083200	231659	109.64	187800	189500	180800	235000	126800	181100	184370.49	20.66	0	-45493	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22520	29.43	4.11	12	1.88	6212.00	44471.00	207500	20240122	-11.90	68200	20230314	168.04	207500	-11.90	20240122	143100	27.74	20240104	207500	-11.90	20240122	68200	168.04	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N
101	20240213	120406	57	100.00	KSQ150		반도체	N	N	N	N		N	185700	4600	2	2.54	38761569900	210216	99.49	187800	189500	180800	235000	126800	181100	184389.25	20.66	0	-42759	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22877	29.89	4.18	12	1.71	6212.00	44471.00	207500	20240122	-10.51	68200	20230314	172.29	207500	-10.51	20240122	143100	29.77	20240104	207500	-10.51	20240122	68200	172.29	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N
102	20240213	110404	57	100.00	KSQ150		반도체	N	N	N	N		N	183500	2400	2	1.33	30185749300	164158	77.69	187800	187900	180800	235000	126800	181100	183882.29	20.66	0	-40436	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22606	29.54	4.13	12	1.33	6212.00	44471.00	207500	20240122	-11.57	68200	20230314	169.06	207500	-11.57	20240122	143100	28.23	20240104	207500	-11.57	20240122	68200	169.06	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N
103	20240213	100331	57	100.00	KSQ150		반도체	N	N	N	N		N	183100	2000	2	1.10	22792903500	123725	58.56	187800	187900	182000	235000	126800	181100	184222.30	20.66	0	-29369	190700	185900	181100	176300	171500	188300	178700	62	53900	500	134010	100	1	12319550	22557	29.48	4.12	12	1.00	6212.00	44471.00	207500	20240122	-11.76	68200	20230314	168.48	207500	-11.76	20240122	143100	27.95	20240104	207500	-11.76	20240122	68200	168.48	20230314	3.01	N	039030	500	61 억		2545266	N	N	21137	N	00	N