KissMeData/086390/price/prices-20240301.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	20240329	160656	57	100.00	KSQ150		반도체	N	N	N	N		N	16660	420	2	2.59	8666332270	515118	189.36	16280	17150	16280	21100	11370	16240	16824.32	10.23	0	-55017	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3521	52.23	2.32	12	2.44	319.00	7186.00	18450	20240314	-9.70	10610	20231101	57.02	18450	-9.70	20240314	12920	28.95	20240229	18450	-9.70	20240314	10610	57.02	20231101	4.29	N	086390	500	105 억		2162256	N	N	117	N	00	N
3	20240329	150659	57	100.00	KSQ150		반도체	N	N	N	N		N	16640	400	2	2.46	8414182010	499961	183.79	16280	17150	16280	21100	11370	16240	16829.68	10.23	0	-51966	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3517	52.16	2.32	12	2.37	319.00	7186.00	18450	20240314	-9.81	10610	20231101	56.83	18450	-9.81	20240314	12920	28.79	20240229	18450	-9.81	20240314	10610	56.83	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
4	20240329	140655	57	100.00	KSQ150		반도체	N	N	N	N		N	16940	700	2	4.31	7513009110	446198	164.03	16280	17150	16280	21100	11370	16240	16837.84	10.23	0	-46540	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3580	53.10	2.36	12	2.11	319.00	7186.00	18450	20240314	-8.18	10610	20231101	59.66	18450	-8.18	20240314	12920	31.11	20240229	18450	-8.18	20240314	10610	59.66	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
5	20240329	130645	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	610	2	3.76	6643358970	394809	145.14	16280	17150	16280	21100	11370	16240	16826.77	10.23	0	-33633	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3561	52.82	2.34	12	1.87	319.00	7186.00	18450	20240314	-8.67	10610	20231101	58.81	18450	-8.67	20240314	12920	30.42	20240229	18450	-8.67	20240314	10610	58.81	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
6	20240329	120653	57	100.00	KSQ150		반도체	N	N	N	N		N	16670	430	2	2.65	6159262850	365862	134.50	16280	17150	16280	21100	11370	16240	16834.93	10.23	0	-33306	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3523	52.26	2.32	12	1.73	319.00	7186.00	18450	20240314	-9.65	10610	20231101	57.12	18450	-9.65	20240314	12920	29.02	20240229	18450	-9.65	20240314	10610	57.12	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
7	20240329	110642	57	100.00	KSQ150		반도체	N	N	N	N		N	16800	560	2	3.45	5599420880	332457	122.22	16280	17150	16280	21100	11370	16240	16842.54	10.23	0	-33131	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3551	52.66	2.34	12	1.57	319.00	7186.00	18450	20240314	-8.94	10610	20231101	58.34	18450	-8.94	20240314	12920	30.03	20240229	18450	-8.94	20240314	10610	58.34	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
8	20240329	100644	57	100.00	KSQ150		반도체	N	N	N	N		N	16870	630	2	3.88	3781293010	225344	82.84	16280	17120	16280	21100	11370	16240	16780.09	10.23	0	-28649	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3565	52.88	2.35	12	1.07	319.00	7186.00	18450	20240314	-8.56	10610	20231101	59.00	18450	-8.56	20240314	12920	30.57	20240229	18450	-8.56	20240314	10610	59.00	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
9	20240329	090643	57	100.00	KSQ150		반도체	N	N	N	N		N	16390	150	2	0.92	290004540	17659	6.49	16280	16520	16280	21100	11370	16240	16422.48	10.23	0	-1955	16820	16530	16270	15980	15720	16675	16125	106	4860	500	11690	10	1	21134126	3464	51.38	2.28	12	0.08	319.00	7186.00	18450	20240314	-11.17	10610	20231101	54.48	18450	-11.17	20240314	12920	26.86	20240229	18450	-11.17	20240314	10610	54.48	20231101	4.29	N	086390	500	105 억		2162256	N	N	499	N	00	N
10	20240328	160649	57	100.00	KSQ150		반도체	N	N	N	N		N	16240	240	2	1.50	4429633900	271443	109.56	16140	16560	16010	20800	11200	16000	16318.89	10.49	0	-50718	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3432	50.91	2.26	12	1.28	319.00	7186.00	18450	20240314	-11.98	10610	20231101	53.06	18450	-11.98	20240314	12920	25.70	20240229	18450	-11.98	20240314	10610	53.06	20231101	4.23	N	086390	500	105 억		2216135	N	N	499	N	00	N
11	20240328	150650	57	100.00	KSQ150		반도체	N	N	N	N		N	16220	220	2	1.38	4245201560	260093	104.98	16140	16560	16010	20800	11200	16000	16321.86	10.49	0	-51062	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3428	50.85	2.26	12	1.23	319.00	7186.00	18450	20240314	-12.09	10610	20231101	52.87	18450	-12.09	20240314	12920	25.54	20240229	18450	-12.09	20240314	10610	52.87	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
12	20240328	140642	57	100.00	KSQ150		반도체	N	N	N	N		N	16330	330	2	2.06	3786354820	231893	93.60	16140	16560	16010	20800	11200	16000	16328.03	10.49	0	-43537	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3451	51.19	2.27	12	1.10	319.00	7186.00	18450	20240314	-11.49	10610	20231101	53.91	18450	-11.49	20240314	12920	26.39	20240229	18450	-11.49	20240314	10610	53.91	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
13	20240328	130640	57	100.00	KSQ150		반도체	N	N	N	N		N	16410	410	2	2.56	3336990740	204403	82.50	16140	16560	16010	20800	11200	16000	16325.55	10.49	0	-34336	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3468	51.44	2.28	12	0.97	319.00	7186.00	18450	20240314	-11.06	10610	20231101	54.67	18450	-11.06	20240314	12920	27.01	20240229	18450	-11.06	20240314	10610	54.67	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
14	20240328	120645	57	100.00	KSQ150		반도체	N	N	N	N		N	16430	430	2	2.69	2943867650	180404	72.82	16140	16560	16010	20800	11200	16000	16318.19	10.49	0	-28148	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3472	51.50	2.29	12	0.85	319.00	7186.00	18450	20240314	-10.95	10610	20231101	54.85	18450	-10.95	20240314	12920	27.17	20240229	18450	-10.95	20240314	10610	54.85	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
15	20240328	110645	57	100.00	KSQ150		반도체	N	N	N	N		N	16230	230	2	1.44	1549517340	95497	38.55	16140	16440	16010	20800	11200	16000	16225.82	10.49	0	-1067	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3430	50.88	2.26	12	0.45	319.00	7186.00	18450	20240314	-12.03	10610	20231101	52.97	18450	-12.03	20240314	12920	25.62	20240229	18450	-12.03	20240314	10610	52.97	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
16	20240328	100639	57	100.00	KSQ150		반도체	N	N	N	N		N	16320	320	2	2.00	1039612180	64020	25.84	16140	16440	16010	20800	11200	16000	16238.87	10.49	0	1410	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3449	51.16	2.27	12	0.30	319.00	7186.00	18450	20240314	-11.54	10610	20231101	53.82	18450	-11.54	20240314	12920	26.32	20240229	18450	-11.54	20240314	10610	53.82	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
17	20240328	090655	57	100.00	KSQ150		반도체	N	N	N	N		N	16080	80	2	0.50	80755870	5020	2.03	16140	16170	16010	20800	11200	16000	16086.83	10.49	0	-2554	16840	16420	16200	15780	15560	16310	15670	106	4800	500	11520	10	1	21134126	3398	50.41	2.24	12	0.02	319.00	7186.00	18450	20240314	-12.85	10610	20231101	51.56	18450	-12.85	20240314	12920	24.46	20240229	18450	-12.85	20240314	10610	51.56	20231101	4.23	N	086390	500	105 억		2216135	N	N	651	N	00	N
18	20240327	160652	57	100.00	KSQ150		반도체	N	N	N	N		N	16000	-300	5	-1.84	4020627260	247502	75.85	16290	16620	15980	21150	11410	16300	16244.91	10.68	0	-30957	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3381	50.16	2.23	12	1.17	319.00	7186.00	18450	20240314	-13.28	10610	20231101	50.80	18450	-13.28	20240314	12920	23.84	20240229	18450	-13.28	20240314	10610	50.80	20231101	4.24	N	086390	500	105 억		2257910	N	N	651	N	00	N
19	20240327	150654	57	100.00	KSQ150		반도체	N	N	N	N		N	16020	-280	5	-1.72	3682338030	226415	69.39	16290	16620	16000	21150	11410	16300	16263.66	10.68	0	-32434	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3386	50.22	2.23	12	1.07	319.00	7186.00	18450	20240314	-13.17	10610	20231101	50.99	18450	-13.17	20240314	12920	23.99	20240229	18450	-13.17	20240314	10610	50.99	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
20	20240327	140653	57	100.00	KSQ150		반도체	N	N	N	N		N	16070	-230	5	-1.41	3437361980	211137	64.70	16290	16620	16000	21150	11410	16300	16280.24	10.68	0	-29694	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3396	50.38	2.24	12	1.00	319.00	7186.00	18450	20240314	-12.90	10610	20231101	51.46	18450	-12.90	20240314	12920	24.38	20240229	18450	-12.90	20240314	10610	51.46	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
21	20240327	130653	57	100.00	KSQ150		반도체	N	N	N	N		N	16160	-140	5	-0.86	2942905340	180387	55.28	16290	16620	16010	21150	11410	16300	16314.40	10.68	0	-27204	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3415	50.66	2.25	12	0.85	319.00	7186.00	18450	20240314	-12.41	10610	20231101	52.31	18450	-12.41	20240314	12920	25.08	20240229	18450	-12.41	20240314	10610	52.31	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
22	20240327	120656	57	100.00	KSQ150		반도체	N	N	N	N		N	16130	-170	5	-1.04	2809243540	172108	52.74	16290	16620	16010	21150	11410	16300	16322.57	10.68	0	-26162	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3409	50.56	2.24	12	0.81	319.00	7186.00	18450	20240314	-12.57	10610	20231101	52.03	18450	-12.57	20240314	12920	24.85	20240229	18450	-12.57	20240314	10610	52.03	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
23	20240327	110651	57	100.00	KSQ150		반도체	N	N	N	N		N	16180	-120	5	-0.74	2570711510	157343	48.22	16290	16620	16010	21150	11410	16300	16338.27	10.68	0	-24516	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3420	50.72	2.25	12	0.74	319.00	7186.00	18450	20240314	-12.30	10610	20231101	52.50	18450	-12.30	20240314	12920	25.23	20240229	18450	-12.30	20240314	10610	52.50	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
24	20240327	100648	57	100.00	KSQ150		반도체	N	N	N	N		N	16480	180	2	1.10	1375133990	84462	25.88	16290	16570	16010	21150	11410	16300	16281.09	10.68	0	-23829	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3483	51.66	2.29	12	0.40	319.00	7186.00	18450	20240314	-10.68	10610	20231101	55.33	18450	-10.68	20240314	12920	27.55	20240229	18450	-10.68	20240314	10610	55.33	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
25	20240327	090653	57	100.00	KSQ150		반도체	N	N	N	N		N	16020	-280	5	-1.72	254302570	15704	4.81	16290	16450	16010	21150	11410	16300	16193.21	10.68	0	-9710	16800	16550	16170	15920	15540	16675	16045	106	4850	500	11730	10	1	21134126	3386	50.22	2.23	12	0.07	319.00	7186.00	18450	20240314	-13.17	10610	20231101	50.99	18450	-13.17	20240314	12920	23.99	20240229	18450	-13.17	20240314	10610	50.99	20231101	4.24	N	086390	500	105 억		2257910	N	N	156	N	00	N
26	20240326	160548	57	100.00	KSQ150		반도체	N	N	N	N		N	16300	520	2	3.30	5201641390	322317	179.43	15890	16420	15790	20500	11050	15780	16137.77	10.86	0	-29345	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3445	51.10	2.27	12	1.53	319.00	7186.00	18450	20240314	-11.65	10610	20231101	53.63	18450	-11.65	20240314	12920	26.16	20240229	18450	-11.65	20240314	10610	53.63	20231101	4.23	N	086390	500	105 억		2295735	N	N	156	N	00	N
27	20240326	150645	57	100.00	KSQ150		반도체	N	N	N	N		N	16240	460	2	2.92	4060914490	252052	140.31	15890	16420	15790	20500	11050	15780	16111.42	10.86	0	-3958	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3432	50.91	2.26	12	1.19	319.00	7186.00	18450	20240314	-11.98	10610	20231101	53.06	18450	-11.98	20240314	12920	25.70	20240229	18450	-11.98	20240314	10610	53.06	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
28	20240326	140641	57	100.00	KSQ150		반도체	N	N	N	N		N	15970	190	2	1.20	3265339940	202741	112.86	15890	16420	15790	20500	11050	15780	16105.97	10.86	0	71	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3375	50.06	2.22	12	0.96	319.00	7186.00	18450	20240314	-13.44	10610	20231101	50.52	18450	-13.44	20240314	12920	23.61	20240229	18450	-13.44	20240314	10610	50.52	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
29	20240326	130639	57	100.00	KSQ150		반도체	N	N	N	N		N	15880	100	2	0.63	3109749650	192980	107.43	15890	16420	15790	20500	11050	15780	16114.36	10.86	0	-2325	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3356	49.78	2.21	12	0.91	319.00	7186.00	18450	20240314	-13.93	10610	20231101	49.67	18450	-13.93	20240314	12920	22.91	20240229	18450	-13.93	20240314	10610	49.67	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
30	20240326	120641	57	100.00	KSQ150		반도체	N	N	N	N		N	16050	270	2	1.71	2716281950	168207	93.64	15890	16420	15830	20500	11050	15780	16148.45	10.86	0	-23	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3392	50.31	2.23	12	0.80	319.00	7186.00	18450	20240314	-13.01	10610	20231101	51.27	18450	-13.01	20240314	12920	24.23	20240229	18450	-13.01	20240314	10610	51.27	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
31	20240326	110635	57	100.00	KSQ150		반도체	N	N	N	N		N	15980	200	2	1.27	2409338060	148935	82.91	15890	16420	15830	20500	11050	15780	16177.11	10.86	0	2118	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3377	50.09	2.22	12	0.70	319.00	7186.00	18450	20240314	-13.39	10610	20231101	50.61	18450	-13.39	20240314	12920	23.68	20240229	18450	-13.39	20240314	10610	50.61	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
32	20240326	100644	57	100.00	KSQ150		반도체	N	N	N	N		N	16340	560	2	3.55	1425076090	88232	49.12	15890	16400	15830	20500	11050	15780	16151.47	10.86	0	8656	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3453	51.22	2.27	12	0.42	319.00	7186.00	18450	20240314	-11.44	10610	20231101	54.01	18450	-11.44	20240314	12920	26.47	20240229	18450	-11.44	20240314	10610	54.01	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
33	20240326	090642	57	100.00	KSQ150		반도체	N	N	N	N		N	15920	140	2	0.89	90555960	5685	3.16	15890	16000	15830	20500	11050	15780	15928.93	10.86	0	423	16386	16082	15826	15522	15266	15955	15395	106	4720	500	11360	10	1	21134126	3365	49.91	2.22	12	0.03	319.00	7186.00	18450	20240314	-13.71	10610	20231101	50.05	18450	-13.71	20240314	12920	23.22	20240229	18450	-13.71	20240314	10610	50.05	20231101	4.23	N	086390	500	105 억		2295735	N	N	0	N	00	N
34	20240325	160704	57	100.00	KSQ150		반도체	N	N	N	N		N	15780	-140	5	-0.88	2830822200	179203	88.08	15900	16130	15570	20650	11150	15920	15796.70	10.78	0	18382	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3335	49.47	2.20	12	0.85	319.00	7186.00	18450	20240314	-14.47	10610	20231101	48.73	18450	-14.47	20240314	12920	22.14	20240229	18450	-14.47	20240314	10610	48.73	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
35	20240325	150708	57	100.00	KSQ150		반도체	N	N	N	N		N	15760	-160	5	-1.01	2722947390	172358	84.71	15900	16130	15570	20650	11150	15920	15798.14	10.78	0	20534	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3331	49.40	2.19	12	0.82	319.00	7186.00	18450	20240314	-14.58	10610	20231101	48.54	18450	-14.58	20240314	12920	21.98	20240229	18450	-14.58	20240314	10610	48.54	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
36	20240325	140706	57	100.00	KSQ150		반도체	N	N	N	N		N	15640	-280	5	-1.76	2325963460	147145	72.32	15900	16130	15570	20650	11150	15920	15807.22	10.78	0	12053	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3305	49.03	2.18	12	0.70	319.00	7186.00	18450	20240314	-15.23	10610	20231101	47.41	18450	-15.23	20240314	12920	21.05	20240229	18450	-15.23	20240314	10610	47.41	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
37	20240325	130707	57	100.00	KSQ150		반도체	N	N	N	N		N	15640	-280	5	-1.76	1961316370	123813	60.85	15900	16130	15600	20650	11150	15920	15840.90	10.78	0	4379	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3305	49.03	2.18	12	0.59	319.00	7186.00	18450	20240314	-15.23	10610	20231101	47.41	18450	-15.23	20240314	12920	21.05	20240229	18450	-15.23	20240314	10610	47.41	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
38	20240325	120709	57	100.00	KSQ150		반도체	N	N	N	N		N	15750	-170	5	-1.07	1573622820	99074	48.70	15900	16130	15690	20650	11150	15920	15883.27	10.78	0	6062	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3329	49.37	2.19	12	0.47	319.00	7186.00	18450	20240314	-14.63	10610	20231101	48.44	18450	-14.63	20240314	12920	21.90	20240229	18450	-14.63	20240314	10610	48.44	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
39	20240325	110707	57	100.00	KSQ150		반도체	N	N	N	N		N	15800	-120	5	-0.75	1207300640	75837	37.27	15900	16130	15720	20650	11150	15920	15919.68	10.78	0	4281	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3339	49.53	2.20	12	0.36	319.00	7186.00	18450	20240314	-14.36	10610	20231101	48.92	18450	-14.36	20240314	12920	22.29	20240229	18450	-14.36	20240314	10610	48.92	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
40	20240325	100707	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	90	2	0.57	715372610	44739	21.99	15900	16130	15770	20650	11150	15920	15990.06	10.78	0	203	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3384	50.19	2.23	12	0.21	319.00	7186.00	18450	20240314	-13.22	10610	20231101	50.90	18450	-13.22	20240314	12920	23.92	20240229	18450	-13.22	20240314	10610	50.90	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
41	20240325	090709	57	100.00	KSQ150		반도체	N	N	N	N		N	15950	30	2	0.19	118624130	7480	3.68	15900	15990	15770	20650	11150	15920	15858.06	10.78	0	3280	16520	16220	16050	15750	15580	16135	15665	106	4730	500	11460	10	1	21134126	3371	50.00	2.22	12	0.04	319.00	7186.00	18450	20240314	-13.55	10610	20231101	50.33	18450	-13.55	20240314	12920	23.45	20240229	18450	-13.55	20240314	10610	50.33	20231101	4.26	N	086390	500	105 억		2277352	N	N	142	N	00	N
42	20240322	160706	57	100.00	KSQ150		반도체	N	N	N	N		N	15920	-230	5	-1.42	3256488350	202890	83.79	16150	16350	15880	20950	11310	16150	16050.82	10.64	0	26664	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3365	49.91	2.22	12	0.96	319.00	7186.00	18450	20240314	-13.71	10610	20231101	50.05	18450	-13.71	20240314	12920	23.22	20240229	18450	-13.71	20240314	10610	50.05	20231101	4.25	N	086390	500	105 억		2248832	N	N	142	N	00	N
43	20240322	150709	57	100.00	KSQ150		반도체	N	N	N	N		N	16020	-130	5	-0.80	3024999440	188364	77.79	16150	16350	15880	20950	11310	16150	16059.33	10.64	0	25367	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3386	50.22	2.23	12	0.89	319.00	7186.00	18450	20240314	-13.17	10610	20231101	50.99	18450	-13.17	20240314	12920	23.99	20240229	18450	-13.17	20240314	10610	50.99	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
44	20240322	140702	57	100.00	KSQ150		반도체	N	N	N	N		N	16120	-30	5	-0.19	2809215690	174922	72.24	16150	16350	15880	20950	11310	16150	16059.82	10.64	0	26535	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3407	50.53	2.24	12	0.83	319.00	7186.00	18450	20240314	-12.63	10610	20231101	51.93	18450	-12.63	20240314	12920	24.77	20240229	18450	-12.63	20240314	10610	51.93	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
45	20240322	130705	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	-140	5	-0.87	2561068390	159531	65.88	16150	16350	15880	20950	11310	16150	16053.73	10.64	0	23223	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3384	50.19	2.23	12	0.75	319.00	7186.00	18450	20240314	-13.22	10610	20231101	50.90	18450	-13.22	20240314	12920	23.92	20240229	18450	-13.22	20240314	10610	50.90	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
46	20240322	120700	57	100.00	KSQ150		반도체	N	N	N	N		N	15960	-190	5	-1.18	2260239850	140683	58.10	16150	16350	15880	20950	11310	16150	16066.19	10.64	0	13751	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3373	50.03	2.22	12	0.67	319.00	7186.00	18450	20240314	-13.50	10610	20231101	50.42	18450	-13.50	20240314	12920	23.53	20240229	18450	-13.50	20240314	10610	50.42	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
47	20240322	110708	57	100.00	KSQ150		반도체	N	N	N	N		N	16020	-130	5	-0.80	1671591860	103803	42.87	16150	16350	15950	20950	11310	16150	16103.50	10.64	0	5083	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3386	50.22	2.23	12	0.49	319.00	7186.00	18450	20240314	-13.17	10610	20231101	50.99	18450	-13.17	20240314	12920	23.99	20240229	18450	-13.17	20240314	10610	50.99	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
48	20240322	100702	57	100.00	KSQ150		반도체	N	N	N	N		N	16270	120	2	0.74	1300085940	80723	33.34	16150	16350	15950	20950	11310	16150	16105.52	10.64	0	7912	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3439	51.00	2.26	12	0.38	319.00	7186.00	18450	20240314	-11.82	10610	20231101	53.35	18450	-11.82	20240314	12920	25.93	20240229	18450	-11.82	20240314	10610	53.35	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
49	20240322	090659	57	100.00	KSQ150		반도체	N	N	N	N		N	16120	-30	5	-0.19	198494840	12293	5.08	16150	16220	16070	20950	11310	16150	16146.98	10.64	0	-1767	17250	16700	16400	15850	15550	16550	15700	106	4800	500	11620	10	1	21134126	3407	50.53	2.24	12	0.06	319.00	7186.00	18450	20240314	-12.63	10610	20231101	51.93	18450	-12.63	20240314	12920	24.77	20240229	18450	-12.63	20240314	10610	51.93	20231101	4.25	N	086390	500	105 억		2248832	N	N	468	N	00	N
50	20240321	160706	57	100.00	KSQ150		반도체	N	N	N	N		N	16150	-380	5	-2.30	3984058610	241291	101.05	16730	16950	16100	21450	11580	16530	16511.70	10.72	0	-7533	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3413	50.63	2.25	12	1.14	319.00	7186.00	18450	20240314	-12.47	10540	20230316	53.23	18450	-12.47	20240314	12920	25.00	20240229	18450	-12.47	20240314	10610	52.21	20231101	4.27	N	086390	500	105 억		2265184	N	N	468	N	00	N
51	20240321	150702	57	100.00	KSQ150		반도체	N	N	N	N		N	16200	-330	5	-2.00	3847876740	232862	97.52	16730	16950	16100	21450	11580	16530	16524.28	10.72	0	-6920	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3424	50.78	2.25	12	1.10	319.00	7186.00	18450	20240314	-12.20	10540	20230316	53.70	18450	-12.20	20240314	12920	25.39	20240229	18450	-12.20	20240314	10610	52.69	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
52	20240321	140702	57	100.00	KSQ150		반도체	N	N	N	N		N	16180	-350	5	-2.12	3416935320	206200	86.35	16730	16950	16170	21450	11580	16530	16570.98	10.72	0	-10938	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3420	50.72	2.25	12	0.98	319.00	7186.00	18450	20240314	-12.30	10540	20230316	53.51	18450	-12.30	20240314	12920	25.23	20240229	18450	-12.30	20240314	10610	52.50	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
53	20240321	130651	57	100.00	KSQ150		반도체	N	N	N	N		N	16310	-220	5	-1.33	3152316380	189906	79.53	16730	16950	16200	21450	11580	16530	16599.35	10.72	0	-6442	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3447	51.13	2.27	12	0.90	319.00	7186.00	18450	20240314	-11.60	10540	20230316	54.74	18450	-11.60	20240314	12920	26.24	20240229	18450	-11.60	20240314	10610	53.72	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
54	20240321	120701	57	100.00	KSQ150		반도체	N	N	N	N		N	16310	-220	5	-1.33	2974568290	178995	74.96	16730	16950	16200	21450	11580	16530	16618.16	10.72	0	-1900	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3447	51.13	2.27	12	0.85	319.00	7186.00	18450	20240314	-11.60	10540	20230316	54.74	18450	-11.60	20240314	12920	26.24	20240229	18450	-11.60	20240314	10610	53.72	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
55	20240321	110700	57	100.00	KSQ150		반도체	N	N	N	N		N	16460	-70	5	-0.42	2448216370	146731	61.45	16730	16950	16360	21450	11580	16530	16685.07	10.72	0	-2098	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3479	51.60	2.29	12	0.69	319.00	7186.00	18450	20240314	-10.79	10540	20230316	56.17	18450	-10.79	20240314	12920	27.40	20240229	18450	-10.79	20240314	10610	55.14	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
56	20240321	100703	57	100.00	KSQ150		반도체	N	N	N	N		N	16730	200	2	1.21	1821846940	108850	45.58	16730	16950	16550	21450	11580	16530	16737.22	10.72	0	3038	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3536	52.45	2.33	12	0.52	319.00	7186.00	18450	20240314	-9.32	10540	20230316	58.73	18450	-9.32	20240314	12920	29.49	20240229	18450	-9.32	20240314	10610	57.68	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
57	20240321	090706	57	100.00	KSQ150		반도체	N	N	N	N		N	16720	190	2	1.15	605566610	36071	15.11	16730	16950	16720	21450	11580	16530	16788.18	10.72	0	8327	17023	16776	16383	16136	15743	16900	16260	106	4920	500	11900	10	1	21134126	3534	52.41	2.33	12	0.17	319.00	7186.00	18450	20240314	-9.38	10540	20230316	58.63	18450	-9.38	20240314	12920	29.41	20240229	18450	-9.38	20240314	10610	57.59	20231101	4.27	N	086390	500	105 억		2265184	N	N	11	N	00	N
58	20240320	160655	57	100.00	KSQ150		반도체	N	N	N	N		N	16530	280	2	1.72	3882114240	237432	98.73	16140	16630	15990	21100	11380	16250	16350.22	10.71	0	1854	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3493	51.82	2.30	12	1.12	319.00	7186.00	18450	20240314	-10.41	10540	20230316	56.83	18450	-10.41	20240314	12920	27.94	20240229	18450	-10.41	20240314	10610	55.80	20231101	4.48	N	086390	500	105 억		2262927	N	N	11	N	00	N
59	20240320	150657	57	100.00	KSQ150		반도체	N	N	N	N		N	16470	220	2	1.35	3652849330	223518	92.95	16140	16630	15990	21100	11380	16250	16342.53	10.71	0	2146	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3481	51.63	2.29	12	1.06	319.00	7186.00	18450	20240314	-10.73	10540	20230316	56.26	18450	-10.73	20240314	12920	27.48	20240229	18450	-10.73	20240314	10610	55.23	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
60	20240320	140702	57	100.00	KSQ150		반도체	N	N	N	N		N	16510	260	2	1.60	3389818770	207558	86.31	16140	16630	15990	21100	11380	16250	16331.91	10.71	0	2268	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3489	51.76	2.30	12	0.98	319.00	7186.00	18450	20240314	-10.51	10540	20230316	56.64	18450	-10.51	20240314	12920	27.79	20240229	18450	-10.51	20240314	10610	55.61	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
61	20240320	130702	57	100.00	KSQ150		반도체	N	N	N	N		N	16430	180	2	1.11	3137085330	192154	79.90	16140	16630	15990	21100	11380	16250	16325.89	10.71	0	2034	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3472	51.50	2.29	12	0.91	319.00	7186.00	18450	20240314	-10.95	10540	20230316	55.88	18450	-10.95	20240314	12920	27.17	20240229	18450	-10.95	20240314	10610	54.85	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
62	20240320	120655	57	100.00	KSQ150		반도체	N	N	N	N		N	16460	210	2	1.29	2761435700	169340	70.42	16140	16630	15990	21100	11380	16250	16307.05	10.71	0	1501	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3479	51.60	2.29	12	0.80	319.00	7186.00	18450	20240314	-10.79	10540	20230316	56.17	18450	-10.79	20240314	12920	27.40	20240229	18450	-10.79	20240314	10610	55.14	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
63	20240320	110657	57	100.00	KSQ150		반도체	N	N	N	N		N	16400	150	2	0.92	2033800880	125241	52.08	16140	16490	15990	21100	11380	16250	16239.10	10.71	0	87	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3466	51.41	2.28	12	0.59	319.00	7186.00	18450	20240314	-11.11	10540	20230316	55.60	18450	-11.11	20240314	12920	26.93	20240229	18450	-11.11	20240314	10610	54.57	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
64	20240320	100654	57	100.00	KSQ150		반도체	N	N	N	N		N	16170	-80	5	-0.49	1109955410	68242	28.38	16140	16490	16070	21100	11380	16250	16264.99	10.71	0	-11334	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3417	50.69	2.25	12	0.32	319.00	7186.00	18450	20240314	-12.36	10540	20230316	53.42	18450	-12.36	20240314	12920	25.15	20240229	18450	-12.36	20240314	10610	52.40	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
65	20240320	090654	57	100.00	KSQ150		반도체	N	N	N	N		N	16320	70	2	0.43	184921120	11373	4.73	16140	16320	16140	21100	11380	16250	16259.66	10.71	0	129	16723	16486	16253	16016	15783	16370	15900	106	4850	500	11700	10	1	21134126	3449	51.16	2.27	12	0.05	319.00	7186.00	18450	20240314	-11.54	10540	20230316	54.84	18450	-11.54	20240314	12920	26.32	20240229	18450	-11.54	20240314	10610	53.82	20231101	4.48	N	086390	500	105 억		2262927	N	N	1958	N	00	N
66	20240319	160647	57	100.00	KSQ150		반도체	N	N	N	N		N	16250	-250	5	-1.52	3893900280	240037	59.43	16450	16490	16020	21450	11550	16500	16220.83	10.62	0	11377	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3434	50.94	2.26	12	1.14	319.00	7186.00	18450	20240314	-11.92	10540	20230316	54.17	18450	-11.92	20240314	12920	25.77	20240229	18450	-11.92	20240314	10610	53.16	20231101	4.46	N	086390	500	105 억		2245156	N	N	1958	N	00	N
67	20240319	150656	57	100.00	KSQ150		반도체	N	N	N	N		N	16170	-330	5	-2.00	3576504480	220545	54.60	16450	16490	16020	21450	11550	16500	16215.33	10.62	0	13455	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3417	50.69	2.25	12	1.04	319.00	7186.00	18450	20240314	-12.36	10540	20230316	53.42	18450	-12.36	20240314	12920	25.15	20240229	18450	-12.36	20240314	10610	52.40	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
68	20240319	140658	57	100.00	KSQ150		반도체	N	N	N	N		N	16130	-370	5	-2.24	3179980680	195973	48.52	16450	16490	16020	21450	11550	16500	16225.18	10.62	0	8823	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3409	50.56	2.24	12	0.93	319.00	7186.00	18450	20240314	-12.57	10540	20230316	53.04	18450	-12.57	20240314	12920	24.85	20240229	18450	-12.57	20240314	10610	52.03	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
69	20240319	130628	57	100.00	KSQ150		반도체	N	N	N	N		N	16200	-300	5	-1.82	2581533870	158855	39.33	16450	16490	16100	21450	11550	16500	16249.25	10.62	0	3854	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3424	50.78	2.25	12	0.75	319.00	7186.00	18450	20240314	-12.20	10540	20230316	53.70	18450	-12.20	20240314	12920	25.39	20240229	18450	-12.20	20240314	10610	52.69	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
70	20240319	120653	57	100.00	KSQ150		반도체	N	N	N	N		N	16250	-250	5	-1.52	2076612900	127662	31.61	16450	16490	16100	21450	11550	16500	16264.59	10.62	0	3940	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3434	50.94	2.26	12	0.60	319.00	7186.00	18450	20240314	-11.92	10540	20230316	54.17	18450	-11.92	20240314	12920	25.77	20240229	18450	-11.92	20240314	10610	53.16	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
71	20240319	110652	57	100.00	KSQ150		반도체	N	N	N	N		N	16270	-230	5	-1.39	1818679350	111825	27.69	16450	16490	16100	21450	11550	16500	16261.42	10.62	0	6257	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3439	51.00	2.26	12	0.53	319.00	7186.00	18450	20240314	-11.82	10540	20230316	54.36	18450	-11.82	20240314	12920	25.93	20240229	18450	-11.82	20240314	10610	53.35	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
72	20240319	100655	57	100.00	KSQ150		반도체	N	N	N	N		N	16180	-320	5	-1.94	1415933190	87040	21.55	16450	16490	16100	21450	11550	16500	16264.83	10.62	0	1376	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3420	50.72	2.25	12	0.41	319.00	7186.00	18450	20240314	-12.30	10540	20230316	53.51	18450	-12.30	20240314	12920	25.23	20240229	18450	-12.30	20240314	10610	52.50	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
73	20240319	090654	57	100.00	KSQ150		반도체	N	N	N	N		N	16300	-200	5	-1.21	326866460	20039	4.96	16450	16450	16170	21450	11550	16500	16301.29	10.62	0	-6465	17340	16920	16590	16170	15840	16755	16005	106	4950	500	11880	10	1	21134126	3445	51.10	2.27	12	0.09	319.00	7186.00	18450	20240314	-11.65	10540	20230316	54.65	18450	-11.65	20240314	12920	26.16	20240229	18450	-11.65	20240314	10610	53.63	20231101	4.46	N	086390	500	105 억		2245156	N	N	310	N	00	N
74	20240318	160650	57	100.00	KSQ150		반도체	N	N	N	N		N	16500	-570	5	-3.34	6658760610	402308	60.91	16910	17010	16260	22150	11950	17070	16551.47	10.31	0	66943	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3487	51.72	2.30	12	1.90	319.00	7186.00	18450	20240314	-10.57	10540	20230316	56.55	18450	-10.57	20240314	12920	27.71	20240229	18450	-10.57	20240314	10610	55.51	20231101	4.22	N	086390	500	105 억		2179816	N	N	310	N	00	N
75	20240318	150652	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	-520	5	-3.05	6324012860	382032	57.84	16910	17010	16260	22150	11950	17070	16553.55	10.31	0	64558	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3498	51.88	2.30	12	1.81	319.00	7186.00	18450	20240314	-10.30	10540	20230316	57.02	18450	-10.30	20240314	12920	28.10	20240229	18450	-10.30	20240314	10610	55.98	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
76	20240318	140651	57	100.00	KSQ150		반도체	N	N	N	N		N	16450	-620	5	-3.63	5968660970	360472	54.58	16910	17010	16260	22150	11950	17070	16557.83	10.31	0	61117	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3477	51.57	2.29	12	1.71	319.00	7186.00	18450	20240314	-10.84	10540	20230316	56.07	18450	-10.84	20240314	12920	27.32	20240229	18450	-10.84	20240314	10610	55.04	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
77	20240318	130651	57	100.00	KSQ150		반도체	N	N	N	N		N	16400	-670	5	-3.93	5309114040	320372	48.50	16910	17010	16260	22150	11950	17070	16571.64	10.31	0	53275	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3466	51.41	2.28	12	1.52	319.00	7186.00	18450	20240314	-11.11	10540	20230316	55.60	18450	-11.11	20240314	12920	26.93	20240229	18450	-11.11	20240314	10610	54.57	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
78	20240318	120647	57	100.00	KSQ150		반도체	N	N	N	N		N	16610	-460	5	-2.69	3976852300	239143	36.21	16910	17010	16340	22150	11950	17070	16629.50	10.31	0	51077	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3510	52.07	2.31	12	1.13	319.00	7186.00	18450	20240314	-9.97	10540	20230316	57.59	18450	-9.97	20240314	12920	28.56	20240229	18450	-9.97	20240314	10610	56.55	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
79	20240318	110651	57	100.00	KSQ150		반도체	N	N	N	N		N	16770	-300	5	-1.76	2874017610	172492	26.12	16910	17010	16340	22150	11950	17070	16661.62	10.31	0	38085	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3544	52.57	2.33	12	0.82	319.00	7186.00	18450	20240314	-9.11	10540	20230316	59.11	18450	-9.11	20240314	12920	29.80	20240229	18450	-9.11	20240314	10610	58.06	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
80	20240318	100650	57	100.00	KSQ150		반도체	N	N	N	N		N	16630	-440	5	-2.58	2044236760	122979	18.62	16910	17010	16340	22150	11950	17070	16622.46	10.31	0	30556	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3515	52.13	2.31	12	0.58	319.00	7186.00	18450	20240314	-9.86	10540	20230316	57.78	18450	-9.86	20240314	12920	28.72	20240229	18450	-9.86	20240314	10610	56.74	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
81	20240318	090649	57	100.00	KSQ150		반도체	N	N	N	N		N	16960	-110	5	-0.64	268015140	15831	2.40	16910	17010	16840	22150	11950	17070	16929.30	10.31	0	4238	18603	17836	17093	16326	15583	17465	15955	106	5080	500	12290	10	1	21134126	3584	53.17	2.36	12	0.07	319.00	7186.00	18450	20240314	-8.08	10540	20230316	60.91	18450	-8.08	20240314	12920	31.27	20240229	18450	-8.08	20240314	10610	59.85	20231101	4.22	N	086390	500	105 억		2179816	N	N	527	N	00	N
82	20240315	160643	57	100.00	KSQ150		반도체	N	N	N	N		N	17070	-790	5	-4.42	11143172720	655761	93.86	17740	17860	16350	23200	12510	17860	16992.01	10.08	0	43959	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3608	53.51	2.38	12	3.10	319.00	7186.00	18450	20240314	-7.48	10540	20230316	61.95	18450	-7.48	20240314	12920	32.12	20240229	18450	-7.48	20240314	10540	61.95	20230316	4.30	N	086390	500	105 억		2130923	N	N	527	N	00	N
83	20240315	150620	57	100.00	KSQ150		반도체	N	N	N	N		N	16660	-1200	5	-6.72	10427558580	613407	87.80	17740	17860	16350	23200	12510	17860	16998.86	10.08	0	23394	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3521	52.23	2.32	12	2.90	319.00	7186.00	18450	20240314	-9.70	10540	20230316	58.06	18450	-9.70	20240314	12920	28.95	20240229	18450	-9.70	20240314	10540	58.06	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
84	20240315	140608	57	100.00	KSQ150		반도체	N	N	N	N		N	16490	-1370	5	-7.67	9583606510	562551	80.52	17740	17860	16350	23200	12510	17860	17035.40	10.08	0	22874	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3485	51.69	2.29	12	2.66	319.00	7186.00	18450	20240314	-10.62	10540	20230316	56.45	18450	-10.62	20240314	12920	27.63	20240229	18450	-10.62	20240314	10540	56.45	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
85	20240315	130646	57	100.00	KSQ150		반도체	N	N	N	N		N	16690	-1170	5	-6.55	8762404240	512984	73.42	17740	17860	16350	23200	12510	17860	17080.65	10.08	0	32436	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3527	52.32	2.32	12	2.43	319.00	7186.00	18450	20240314	-9.54	10540	20230316	58.35	18450	-9.54	20240314	12920	29.18	20240229	18450	-9.54	20240314	10540	58.35	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
86	20240315	120645	57	100.00	KSQ150		반도체	N	N	N	N		N	16840	-1020	5	-5.71	7946404920	464147	66.43	17740	17860	16350	23200	12510	17860	17119.82	10.08	0	27400	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3559	52.79	2.34	12	2.20	319.00	7186.00	18450	20240314	-8.73	10540	20230316	59.77	18450	-8.73	20240314	12920	30.34	20240229	18450	-8.73	20240314	10540	59.77	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
87	20240315	110640	57	100.00	KSQ150		반도체	N	N	N	N		N	17070	-790	5	-4.42	5273704000	303850	43.49	17740	17860	17050	23200	12510	17860	17355.62	10.08	0	6297	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3608	53.51	2.38	12	1.44	319.00	7186.00	18450	20240314	-7.48	10540	20230316	61.95	18450	-7.48	20240314	12920	32.12	20240229	18450	-7.48	20240314	10540	61.95	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
88	20240315	100643	57	100.00	KSQ150		반도체	N	N	N	N		N	17340	-520	5	-2.91	3602603290	206674	29.58	17740	17860	17120	23200	12510	17860	17430.52	10.08	0	13746	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3665	54.36	2.41	12	0.98	319.00	7186.00	18450	20240314	-6.02	10540	20230316	64.52	18450	-6.02	20240314	12920	34.21	20240229	18450	-6.02	20240314	10540	64.52	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
89	20240315	090647	57	100.00	KSQ150		반도체	N	N	N	N		N	17370	-490	5	-2.74	1114318280	64234	9.19	17740	17740	17120	23200	12510	17860	17344.65	10.08	0	4441	19020	18440	17870	17290	16720	18730	17580	106	5340	500	12850	10	1	21134126	3671	54.45	2.42	12	0.30	319.00	7186.00	18450	20240314	-5.85	10540	20230316	64.80	18450	-5.85	20240314	12920	34.44	20240229	18450	-5.85	20240314	10540	64.80	20230316	4.30	N	086390	500	105 억		2130923	N	N	316	N	00	N
90	20240314	160637	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17860	580	2	3.36	12368459190	694073	124.25	17580	18450	17300	22450	12100	17280	17820.08	9.77	0	8815	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3775	55.99	2.49	12	3.28	319.00	7186.00	18450	20240314	-3.20	10540	20230316	69.45	18450	-3.20	20240314	12920	38.24	20240229	18450	-3.20	20240314	10540	69.45	20230316	3.23	N	086390	500	105 억		2064362	N	N	316	N	00	N
91	20240314	150641	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17870	590	2	3.41	11945327950	670381	120.01	17580	18450	17300	22450	12100	17280	17818.72	9.77	0	7197	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3777	56.02	2.49	12	3.17	319.00	7186.00	18450	20240314	-3.14	10540	20230316	69.54	18450	-3.14	20240314	12920	38.31	20240229	18450	-3.14	20240314	10540	69.54	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
92	20240314	140640	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17740	460	2	2.66	8737121890	492008	88.07	17580	18450	17300	22450	12100	17280	17758.09	9.77	0	11371	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3749	55.61	2.47	12	2.33	319.00	7186.00	18450	20240314	-3.85	10540	20230316	68.31	18450	-3.85	20240314	12920	37.31	20240229	18450	-3.85	20240314	10540	68.31	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
93	20240314	130636	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17510	230	2	1.33	7923908800	445966	79.83	17580	18450	17300	22450	12100	17280	17767.97	9.77	0	14026	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3701	54.89	2.44	12	2.11	319.00	7186.00	18450	20240314	-5.09	10540	20230316	66.13	18450	-5.09	20240314	12920	35.53	20240229	18450	-5.09	20240314	10540	66.13	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
94	20240314	120637	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17420	140	2	0.81	7640695800	429735	76.93	17580	18450	17300	22450	12100	17280	17780.02	9.77	0	14146	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3682	54.61	2.42	12	2.03	319.00	7186.00	18450	20240314	-5.58	10540	20230316	65.28	18450	-5.58	20240314	12920	34.83	20240229	18450	-5.58	20240314	10540	65.28	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
95	20240314	110638	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17460	180	2	1.04	7118435770	400018	71.61	17580	18450	17300	22450	12100	17280	17795.30	9.77	0	17222	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3690	54.73	2.43	12	1.89	319.00	7186.00	18450	20240314	-5.37	10540	20230316	65.65	18450	-5.37	20240314	12920	35.14	20240229	18450	-5.37	20240314	10540	65.65	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
96	20240314	100643	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17390	110	2	0.64	6004034170	335972	60.14	17580	18450	17350	22450	12100	17280	17870.65	9.77	0	7530	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3675	54.51	2.42	12	1.59	319.00	7186.00	18450	20240314	-5.75	10540	20230316	64.99	18450	-5.75	20240314	12920	34.60	20240229	18450	-5.75	20240314	10540	64.99	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
97	20240314	090640	57	100.00	KSQ150		반도체	N	N	N	N		N	17670	390	2	2.26	637724440	36260	6.49	17580	17760	17450	22450	12100	17280	17587.59	9.77	0	374	18360	17820	17410	16870	16460	17615	16665	106	5170	500	12440	10	1	21134126	3734	55.39	2.46	12	0.17	319.00	7186.00	17980	20240312	-1.72	10540	20230316	67.65	17980	-1.72	20240312	12920	36.76	20240229	17980	-1.72	20240312	10540	67.65	20230316	3.23	N	086390	500	105 억		2064362	N	N	128	N	00	N
98	20240313	160632	57	100.00	KSQ150		반도체	N	N	N	N		N	17280	-370	5	-2.10	9725607870	556860	22.62	17860	17950	17000	22900	12360	17650	17465.59	9.58	0	32138	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3652	-68.57	2.50	12	2.63	-252.00	6912.00	17980	20240312	-3.89	10540	20230316	63.95	17980	-3.89	20240312	12920	33.75	20240229	17980	-3.89	20240312	10540	63.95	20230316	3.30	N	086390	500	105 억		2025177	N	N	128	N	00	N
99	20240313	150631	57	100.00	KSQ150		반도체	N	N	N	N		N	17450	-200	5	-1.13	9169436320	524860	21.32	17860	17950	17000	22900	12360	17650	17469.80	9.58	0	27955	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3688	-69.25	2.52	12	2.48	-252.00	6912.00	17980	20240312	-2.95	10540	20230316	65.56	17980	-2.95	20240312	12920	35.06	20240229	17980	-2.95	20240312	10540	65.56	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
100	20240313	140635	57	100.00	KSQ150		반도체	N	N	N	N		N	17400	-250	5	-1.42	8282635730	474077	19.26	17860	17950	17000	22900	12360	17650	17470.58	9.58	0	21204	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3677	-69.05	2.52	12	2.24	-252.00	6912.00	17980	20240312	-3.23	10540	20230316	65.09	17980	-3.23	20240312	12920	34.67	20240229	17980	-3.23	20240312	10540	65.09	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
101	20240313	130638	57	100.00	KSQ150		반도체	N	N	N	N		N	17270	-380	5	-2.15	7434452410	425308	17.27	17860	17950	17000	22900	12360	17650	17479.64	9.58	0	13407	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3650	-68.53	2.50	12	2.01	-252.00	6912.00	17980	20240312	-3.95	10540	20230316	63.85	17980	-3.95	20240312	12920	33.67	20240229	17980	-3.95	20240312	10540	63.85	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
102	20240313	120634	57	100.00	KSQ150		반도체	N	N	N	N		N	17180	-470	5	-2.66	6301132720	359252	14.59	17860	17950	17160	22900	12360	17650	17539.18	9.58	0	17684	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3631	-68.17	2.49	12	1.70	-252.00	6912.00	17980	20240312	-4.45	10540	20230316	63.00	17980	-4.45	20240312	12920	32.97	20240229	17980	-4.45	20240312	10540	63.00	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
103	20240313	110632	57	100.00	KSQ150		반도체	N	N	N	N		N	17360	-290	5	-1.64	5549231360	315631	12.82	17860	17950	17220	22900	12360	17650	17581.10	9.58	0	24623	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3669	-68.89	2.51	12	1.49	-252.00	6912.00	17980	20240312	-3.45	10540	20230316	64.71	17980	-3.45	20240312	12920	34.37	20240229	17980	-3.45	20240312	10540	64.71	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
104	20240313	100630	57	100.00	KSQ150		반도체	N	N	N	N		N	17510	-140	5	-0.79	4119639310	233192	9.47	17860	17950	17410	22900	12360	17650	17666.39	9.58	0	5256	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3701	-69.48	2.53	12	1.10	-252.00	6912.00	17980	20240312	-2.61	10540	20230316	66.13	17980	-2.61	20240312	12920	35.53	20240229	17980	-2.61	20240312	10540	66.13	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
105	20240313	090633	57	100.00	KSQ150		반도체	N	N	N	N		N	17660	10	2	0.06	1389965960	78115	3.17	17860	17950	17530	22900	12360	17650	17796.30	9.58	0	-5688	19776	18712	16916	15852	14056	19245	16385	106	5250	500	12700	10	1	21134126	3732	-70.08	2.55	12	0.37	-252.00	6912.00	17980	20240312	-1.78	10540	20230316	67.55	17980	-1.78	20240312	12920	36.69	20240229	17980	-1.78	20240312	10540	67.55	20230316	3.30	N	086390	500	105 억		2025177	N	N	786	N	00	N
106	20240312	160625	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17650	1920	2	12.21	41774617370	2448475	381.92	15570	17980	15120	20400	11020	15730	17060.86	9.43	0	39597	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3730	-70.04	2.55	12	11.59	-252.00	6912.00	17980	20240312	-1.84	10540	20230316	67.46	17980	-1.84	20240312	12920	36.61	20240229	17980	-1.84	20240312	10540	67.46	20230316	2.30	N	086390	500	105 억		1992157	N	N	786	N	00	N
107	20240312	150623	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17590	1860	2	11.82	40132590210	2355378	367.40	15570	17980	15120	20400	11020	15730	17038.90	9.43	0	35313	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3717	-69.80	2.54	12	11.14	-252.00	6912.00	17980	20240312	-2.17	10540	20230316	66.89	17980	-2.17	20240312	12920	36.15	20240229	17980	-2.17	20240312	10540	66.89	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
108	20240312	140619	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17390	1660	2	10.55	32850999560	1941506	302.84	15570	17980	15120	20400	11020	15730	16920.59	9.43	0	-795	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3675	-69.01	2.52	12	9.19	-252.00	6912.00	17980	20240312	-3.28	10540	20230316	64.99	17980	-3.28	20240312	12920	34.60	20240229	17980	-3.28	20240312	10540	64.99	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
109	20240312	130558	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	17180	1450	2	9.22	30370115340	1796746	280.26	15570	17980	15120	20400	11020	15730	16903.08	9.43	0	-21403	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3631	-68.17	2.49	12	8.50	-252.00	6912.00	17980	20240312	-4.45	10540	20230316	63.00	17980	-4.45	20240312	12920	32.97	20240229	17980	-4.45	20240312	10540	63.00	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
110	20240312	120627	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	16690	960	2	6.10	26557057180	1572429	245.27	15570	17980	15120	20400	11020	15730	16889.46	9.43	0	-65609	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3527	-66.23	2.41	12	7.44	-252.00	6912.00	17980	20240312	-7.17	10540	20230316	58.35	17980	-7.17	20240312	12920	29.18	20240229	17980	-7.17	20240312	10540	58.35	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
111	20240312	110625	57	100.00	KSQ150		반도체	N	N	N	N		N	16140	410	2	2.61	3877386350	248763	38.80	15570	16180	15120	20400	11020	15730	15586.46	9.43	0	-17001	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3411	-64.05	2.34	12	1.18	-252.00	6912.00	17190	20230802	-6.11	10540	20230316	53.13	16240	-0.62	20240117	12920	24.92	20240229	17190	-6.11	20230802	10540	53.13	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
112	20240312	100624	57	100.00	KSQ150		반도체	N	N	N	N		N	15480	-250	5	-1.59	1926327840	125918	19.64	15570	15590	15120	20400	11020	15730	15297.03	9.43	0	-9560	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3272	-61.43	2.24	12	0.60	-252.00	6912.00	17190	20230802	-9.95	10540	20230316	46.87	16240	-4.68	20240117	12920	19.81	20240229	17190	-9.95	20230802	10540	46.87	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
113	20240312	090625	57	100.00	KSQ150		반도체	N	N	N	N		N	15210	-520	5	-3.31	474728640	30870	4.82	15570	15590	15200	20400	11020	15730	15374.17	9.43	0	-3623	16763	16246	15383	14866	14003	16505	15125	106	4670	500	11320	10	1	21134126	3215	-60.36	2.20	12	0.15	-252.00	6912.00	17190	20230802	-11.52	10540	20230316	44.31	16240	-6.34	20240117	12920	17.72	20240229	17190	-11.52	20230802	10540	44.31	20230316	2.30	N	086390	500	105 억		1992157	N	N	445	N	00	N
114	20240311	160623	57	100.00	KSQ150		반도체	N	N	N	N		N	15730	310	2	2.01	9596741450	636442	40.89	15250	15900	14520	20000	10800	15420	15077.17	9.57	0	-38465	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3324	-62.42	2.28	12	3.01	-252.00	6912.00	17190	20230802	-8.49	10540	20230316	49.24	16240	-3.14	20240117	12920	21.75	20240229	17190	-8.49	20230802	10540	49.24	20230316	2.37	N	086390	500	105 억		2021749	N	N	445	N	00	N
115	20240311	150624	57	100.00	KSQ150		반도체	N	N	N	N		N	15570	150	2	0.97	7439997080	499586	32.10	15250	15600	14520	20000	10800	15420	14891.93	9.57	0	-15503	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3291	-61.79	2.25	12	2.36	-252.00	6912.00	17190	20230802	-9.42	10540	20230316	47.72	16240	-4.13	20240117	12920	20.51	20240229	17190	-9.42	20230802	10540	47.72	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
116	20240311	140621	57	100.00	KSQ150		반도체	N	N	N	N		N	15040	-380	5	-2.46	5967225040	403095	25.90	15250	15250	14520	20000	10800	15420	14802.95	9.57	0	-23062	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3179	-59.68	2.18	12	1.91	-252.00	6912.00	17190	20230802	-12.51	10540	20230316	42.69	16240	-7.39	20240117	12920	16.41	20240229	17190	-12.51	20230802	10540	42.69	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
117	20240311	130622	57	100.00	KSQ150		반도체	N	N	N	N		N	14970	-450	5	-2.92	5455365860	369145	23.72	15250	15250	14520	20000	10800	15420	14777.74	9.57	0	-22840	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3164	-59.40	2.17	12	1.75	-252.00	6912.00	17190	20230802	-12.91	10540	20230316	42.03	16240	-7.82	20240117	12920	15.87	20240229	17190	-12.91	20230802	10540	42.03	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
118	20240311	120623	57	100.00	KSQ150		반도체	N	N	N	N		N	14830	-590	5	-3.83	4701683450	318683	20.47	15250	15250	14520	20000	10800	15420	14752.70	9.57	0	-15505	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3134	-58.85	2.15	12	1.51	-252.00	6912.00	17190	20230802	-13.73	10540	20230316	40.70	16240	-8.68	20240117	12920	14.78	20240229	17190	-13.73	20230802	10540	40.70	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
119	20240311	110619	57	100.00	KSQ150		반도체	N	N	N	N		N	14740	-680	5	-4.41	4388991460	297572	19.12	15250	15250	14520	20000	10800	15420	14748.51	9.57	0	-19642	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3115	-58.49	2.13	12	1.41	-252.00	6912.00	17190	20230802	-14.25	10540	20230316	39.85	16240	-9.24	20240117	12920	14.09	20240229	17190	-14.25	20230802	10540	39.85	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
120	20240311	100612	57	100.00	KSQ150		반도체	N	N	N	N		N	14670	-750	5	-4.86	3824961250	259242	16.66	15250	15250	14520	20000	10800	15420	14753.45	9.57	0	-19473	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3100	-58.21	2.12	12	1.23	-252.00	6912.00	17190	20230802	-14.66	10540	20230316	39.18	16240	-9.67	20240117	12920	13.54	20240229	17190	-14.66	20230802	10540	39.18	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
121	20240311	090615	57	100.00	KSQ150		반도체	N	N	N	N		N	14730	-690	5	-4.47	1176545750	78446	5.04	15250	15250	14730	20000	10800	15420	14996.16	9.57	0	-13583	16966	16192	15176	14402	13386	16580	14790	106	4580	500	11100	10	1	21134126	3113	-58.45	2.13	12	0.37	-252.00	6912.00	17190	20230802	-14.31	10540	20230316	39.75	16240	-9.30	20240117	12920	14.01	20240229	17190	-14.31	20230802	10540	39.75	20230316	2.37	N	086390	500	105 억		2021749	N	N	558	N	00	N
122	20240308	160621	57	100.00	KSQ150		반도체	N	N	N	N		N	15420	1290	2	9.13	23581818280	1546727	521.72	14210	15950	14160	18360	9900	14130	15246.01	9.07	0	103932	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3259	-61.19	2.23	12	7.32	-252.00	6912.00	17190	20230802	-10.30	10540	20230316	46.30	16240	-5.05	20240117	12920	19.35	20240229	17190	-10.30	20230802	10540	46.30	20230316	2.36	N	086390	500	105 억		1917235	N	N	558	N	00	N
123	20240308	150618	57	100.00	KSQ150		반도체	N	N	N	N		N	15330	1200	2	8.49	22198042990	1457120	491.49	14210	15950	14160	18360	9900	14130	15234.25	9.07	0	95392	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3240	-60.83	2.22	12	6.89	-252.00	6912.00	17190	20230802	-10.82	10540	20230316	45.45	16240	-5.60	20240117	12920	18.65	20240229	17190	-10.82	20230802	10540	45.45	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
124	20240308	140616	57	100.00	KSQ150		반도체	N	N	N	N		N	15250	1120	2	7.93	9892723180	666945	224.96	14210	15490	14160	18360	9900	14130	14832.97	9.07	0	74015	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3223	-60.52	2.21	12	3.16	-252.00	6912.00	17190	20230802	-11.29	10540	20230316	44.69	16240	-6.10	20240117	12920	18.03	20240229	17190	-11.29	20230802	10540	44.69	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
125	20240308	130614	57	100.00	KSQ150		반도체	N	N	N	N		N	14780	650	2	4.60	3718643140	258270	87.12	14210	14780	14160	18360	9900	14130	14398.36	9.07	0	24062	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3124	-58.65	2.14	12	1.22	-252.00	6912.00	17190	20230802	-14.02	10540	20230316	40.23	16240	-8.99	20240117	12920	14.40	20240229	17190	-14.02	20230802	10540	40.23	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
126	20240308	120613	57	100.00	KSQ150		반도체	N	N	N	N		N	14370	240	2	1.70	2443996640	170766	57.60	14210	14500	14160	18360	9900	14130	14312.04	9.07	0	30186	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3037	-57.02	2.08	12	0.81	-252.00	6912.00	17190	20230802	-16.40	10540	20230316	36.34	16240	-11.51	20240117	12920	11.22	20240229	17190	-16.40	20230802	10540	36.34	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
127	20240308	110615	57	100.00	KSQ150		반도체	N	N	N	N		N	14360	230	2	1.63	1693912330	118781	40.07	14210	14430	14160	18360	9900	14130	14260.88	9.07	0	25433	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3035	-56.98	2.08	12	0.56	-252.00	6912.00	17190	20230802	-16.46	10540	20230316	36.24	16240	-11.58	20240117	12920	11.15	20240229	17190	-16.46	20230802	10540	36.24	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
128	20240308	100611	57	100.00	KSQ150		반도체	N	N	N	N		N	14210	80	2	0.57	969759770	68132	22.98	14210	14400	14160	18360	9900	14130	14233.66	9.07	0	13314	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3003	-56.39	2.06	12	0.32	-252.00	6912.00	17190	20230802	-17.34	10540	20230316	34.82	16240	-12.50	20240117	12920	9.98	20240229	17190	-17.34	20230802	10540	34.82	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
129	20240308	090611	57	100.00	KSQ150		반도체	N	N	N	N		N	14290	160	2	1.13	132514660	9269	3.13	14210	14400	14210	18360	9900	14130	14297.90	9.07	0	11	14636	14382	14086	13832	13536	14235	13685	106	4230	500	10170	10	1	21134126	3020	-56.71	2.07	12	0.04	-252.00	6912.00	17190	20230802	-16.87	10540	20230316	35.58	16240	-12.01	20240117	12920	10.60	20240229	17190	-16.87	20230802	10540	35.58	20230316	2.36	N	086390	500	105 억		1917235	N	N	881	N	00	N
130	20240307	160612	57	100.00	KSQ150		반도체	N	N	N	N		N	14130	80	2	0.57	4160300260	294383	159.52	14150	14340	13790	18260	9840	14050	14132.41	8.82	0	43460	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	2986	-56.07	2.04	12	1.39	-252.00	6912.00	17190	20230802	-17.80	10540	20230316	34.06	16240	-12.99	20240117	12920	9.37	20240229	17190	-17.80	20230802	10540	34.06	20230316	2.31	N	086390	500	105 억		1864846	N	N	881	N	00	N
131	20240307	150553	57	100.00	KSQ150		반도체	N	N	N	N		N	14120	70	2	0.50	3996309250	282766	153.23	14150	14340	13790	18260	9840	14050	14133.07	8.82	0	46066	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	2984	-56.03	2.04	12	1.34	-252.00	6912.00	17190	20230802	-17.86	10540	20230316	33.97	16240	-13.05	20240117	12920	9.29	20240229	17190	-17.86	20230802	10540	33.97	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
132	20240307	140603	57	100.00	KSQ150		반도체	N	N	N	N		N	14120	70	2	0.50	3705660450	262122	142.04	14150	14340	13790	18260	9840	14050	14137.32	8.82	0	51664	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	2984	-56.03	2.04	12	1.24	-252.00	6912.00	17190	20230802	-17.86	10540	20230316	33.97	16240	-13.05	20240117	12920	9.29	20240229	17190	-17.86	20230802	10540	33.97	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
133	20240307	130606	57	100.00	KSQ150		반도체	N	N	N	N		N	14230	180	2	1.28	3534947620	250066	135.51	14150	14340	13790	18260	9840	14050	14136.23	8.82	0	53692	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	3007	-56.47	2.06	12	1.18	-252.00	6912.00	17190	20230802	-17.22	10540	20230316	35.01	16240	-12.38	20240117	12920	10.14	20240229	17190	-17.22	20230802	10540	35.01	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
134	20240307	120607	57	100.00	KSQ150		반도체	N	N	N	N		N	14040	-10	5	-0.07	2650572190	187293	101.49	14150	14340	13790	18260	9840	14050	14152.28	8.82	0	6359	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	2967	-55.71	2.03	12	0.89	-252.00	6912.00	17190	20230802	-18.32	10540	20230316	33.21	16240	-13.55	20240117	12920	8.67	20240229	17190	-18.32	20230802	10540	33.21	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
135	20240307	110612	57	100.00	KSQ150		반도체	N	N	N	N		N	14200	150	2	1.07	2326160920	164356	89.06	14150	14340	13790	18260	9840	14050	14153.50	8.82	0	8716	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	3001	-56.35	2.05	12	0.78	-252.00	6912.00	17190	20230802	-17.39	10540	20230316	34.72	16240	-12.56	20240117	12920	9.91	20240229	17190	-17.39	20230802	10540	34.72	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
136	20240307	100608	57	100.00	KSQ150		반도체	N	N	N	N		N	14190	140	2	1.00	1600843200	112612	61.02	14150	14340	14000	18260	9840	14050	14216.30	8.82	0	6275	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	2999	-56.31	2.05	12	0.53	-252.00	6912.00	17190	20230802	-17.45	10540	20230316	34.63	16240	-12.62	20240117	12920	9.83	20240229	17190	-17.45	20230802	10540	34.63	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
137	20240307	090609	57	100.00	KSQ150		반도체	N	N	N	N		N	14280	230	2	1.64	369582830	25961	14.07	14150	14310	14130	18260	9840	14050	14239.70	8.82	0	4739	14483	14266	13973	13756	13463	14375	13865	106	4210	500	10110	10	1	21134126	3018	-56.67	2.07	12	0.12	-252.00	6912.00	17190	20230802	-16.93	10540	20230316	35.48	16240	-12.07	20240117	12920	10.53	20240229	17190	-16.93	20230802	10540	35.48	20230316	2.31	N	086390	500	105 억		1864846	N	N	673	N	00	N
138	20240306	160606	57	100.00	KSQ150		반도체	N	N	N	N		N	14050	150	2	1.08	2564921330	183673	88.35	13850	14190	13680	18070	9730	13900	13964.49	8.75	0	9515	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2969	-55.75	2.03	12	0.87	-252.00	6912.00	17190	20230802	-18.27	10540	20230316	33.30	16240	-13.49	20240117	12920	8.75	20240229	17190	-18.27	20230802	10540	33.30	20230316	2.36	N	086390	500	105 억		1849107	N	N	673	N	00	N
139	20240306	150606	57	100.00	KSQ150		반도체	N	N	N	N		N	14010	110	2	0.79	2453128660	175715	84.52	13850	14190	13680	18070	9730	13900	13961.07	8.75	0	9391	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2961	-55.60	2.03	12	0.83	-252.00	6912.00	17190	20230802	-18.50	10540	20230316	32.92	16240	-13.73	20240117	12920	8.44	20240229	17190	-18.50	20230802	10540	32.92	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
140	20240306	140608	57	100.00	KSQ150		반도체	N	N	N	N		N	13910	10	2	0.07	2031340040	145551	70.01	13850	14190	13680	18070	9730	13900	13956.46	8.75	0	-1410	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2940	-55.20	2.01	12	0.69	-252.00	6912.00	17190	20230802	-19.08	10540	20230316	31.97	16240	-14.35	20240117	12920	7.66	20240229	17190	-19.08	20230802	10540	31.97	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
141	20240306	130609	57	100.00	KSQ150		반도체	N	N	N	N		N	14030	130	2	0.94	1660364530	118873	57.18	13850	14190	13680	18070	9730	13900	13967.93	8.75	0	2335	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2965	-55.67	2.03	12	0.56	-252.00	6912.00	17190	20230802	-18.38	10540	20230316	33.11	16240	-13.61	20240117	12920	8.59	20240229	17190	-18.38	20230802	10540	33.11	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
142	20240306	120608	57	100.00	KSQ150		반도체	N	N	N	N		N	14030	130	2	0.94	1467698570	105181	50.59	13850	14190	13680	18070	9730	13900	13954.37	8.75	0	-837	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2965	-55.67	2.03	12	0.50	-252.00	6912.00	17190	20230802	-18.38	10540	20230316	33.11	16240	-13.61	20240117	12920	8.59	20240229	17190	-18.38	20230802	10540	33.11	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
143	20240306	110605	57	100.00	KSQ150		반도체	N	N	N	N		N	14150	250	2	1.80	1151083770	82711	39.79	13850	14150	13680	18070	9730	13900	13917.07	8.75	0	-100	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2990	-56.15	2.05	12	0.39	-252.00	6912.00	17190	20230802	-17.68	10540	20230316	34.25	16240	-12.87	20240117	12920	9.52	20240229	17190	-17.68	20230802	10540	34.25	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
144	20240306	100556	57	100.00	KSQ150		반도체	N	N	N	N		N	13940	40	2	0.29	543647970	39433	18.97	13850	13940	13680	18070	9730	13900	13784.70	8.75	0	-10099	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2946	-55.32	2.02	12	0.19	-252.00	6912.00	17190	20230802	-18.91	10540	20230316	32.26	16240	-14.16	20240117	12920	7.89	20240229	17190	-18.91	20230802	10540	32.26	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
145	20240306	090605	57	100.00	KSQ150		반도체	N	N	N	N		N	13850	-50	5	-0.36	152919160	11057	5.32	13850	13900	13730	18070	9730	13900	13825.65	8.75	0	-4825	14433	14166	13783	13516	13133	14300	13650	106	4170	500	10000	10	1	21134126	2927	-54.96	2.00	12	0.05	-252.00	6912.00	17190	20230802	-19.43	10540	20230316	31.40	16240	-14.72	20240117	12920	7.20	20240229	17190	-19.43	20230802	10540	31.40	20230316	2.36	N	086390	500	105 억		1849107	N	N	612	N	00	N
146	20240305	160601	57	100.00	KSQ150		반도체	N	N	N	N		N	13900	360	2	2.66	2836875340	206595	154.19	13580	14050	13400	17600	9480	13540	13731.07	8.65	0	13080	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2938	-55.16	2.01	12	0.98	-252.00	6912.00	17190	20230802	-19.14	10540	20230316	31.88	16240	-14.41	20240117	12920	7.59	20240229	17190	-19.14	20230802	10540	31.88	20230316	2.34	N	086390	500	105 억		1828141	N	N	612	N	00	N
147	20240305	150603	57	100.00	KSQ150		반도체	N	N	N	N		N	13860	320	2	2.36	2543939040	185415	138.38	13580	14050	13400	17600	9480	13540	13720.27	8.65	0	6363	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2929	-55.00	2.01	12	0.88	-252.00	6912.00	17190	20230802	-19.37	10540	20230316	31.50	16240	-14.66	20240117	12920	7.28	20240229	17190	-19.37	20230802	10540	31.50	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
148	20240305	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	13880	340	2	2.51	1846897200	135451	101.09	13580	13910	13400	17600	9480	13540	13635.19	8.65	0	12585	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2933	-55.08	2.01	12	0.64	-252.00	6912.00	17190	20230802	-19.26	10540	20230316	31.69	16240	-14.53	20240117	12920	7.43	20240229	17190	-19.26	20230802	10540	31.69	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
149	20240305	130601	57	100.00	KSQ150		반도체	N	N	N	N		N	13720	180	2	1.33	1389002480	102199	76.27	13580	13760	13400	17600	9480	13540	13591.17	8.65	0	10425	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2900	-54.44	1.98	12	0.48	-252.00	6912.00	17190	20230802	-20.19	10540	20230316	30.17	16240	-15.52	20240117	12920	6.19	20240229	17190	-20.19	20230802	10540	30.17	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
150	20240305	120559	57	100.00	KSQ150		반도체	N	N	N	N		N	13640	100	2	0.74	998867340	73698	55.00	13580	13690	13400	17600	9480	13540	13553.53	8.65	0	-848	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2883	-54.13	1.97	12	0.35	-252.00	6912.00	17190	20230802	-20.65	10540	20230316	29.41	16240	-16.01	20240117	12920	5.57	20240229	17190	-20.65	20230802	10540	29.41	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
151	20240305	110559	57	100.00	KSQ150		반도체	N	N	N	N		N	13540	0	3	0.00	689872220	50985	38.05	13580	13690	13400	17600	9480	13540	13530.88	8.65	0	-7898	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2862	-53.73	1.96	12	0.24	-252.00	6912.00	17190	20230802	-21.23	10540	20230316	28.46	16240	-16.63	20240117	12920	4.80	20240229	17190	-21.23	20230802	10540	28.46	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
152	20240305	100554	57	100.00	KSQ150		반도체	N	N	N	N		N	13490	-50	5	-0.37	467302240	34491	25.74	13580	13690	13400	17600	9480	13540	13548.53	8.65	0	-6413	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2851	-53.53	1.95	12	0.16	-252.00	6912.00	17190	20230802	-21.52	10540	20230316	27.99	16240	-16.93	20240117	12920	4.41	20240229	17190	-21.52	20230802	10540	27.99	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
153	20240305	090556	57	100.00	KSQ150		반도체	N	N	N	N		N	13590	50	2	0.37	46326620	3420	2.55	13580	13610	13500	17600	9480	13540	13545.84	8.65	0	-849	13846	13692	13516	13362	13186	13770	13440	106	4060	500	9740	10	1	21134126	2872	-53.93	1.97	12	0.02	-252.00	6912.00	17190	20230802	-20.94	10540	20230316	28.94	16240	-16.32	20240117	12920	5.19	20240229	17190	-20.94	20230802	10540	28.94	20230316	2.34	N	086390	500	105 억		1828141	N	N	5	N	00	N
154	20240304	160558	57	100.00	KSQ150		반도체	N	N	N	N		N	13540	350	2	2.65	1792978680	132409	93.59	13380	13670	13340	17140	9240	13190	13541.22	8.55	0	42534	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2862	-53.73	1.96	12	0.63	-252.00	6912.00	17190	20230802	-21.23	10540	20230316	28.46	16240	-16.63	20240117	12920	4.80	20240229	17190	-21.23	20230802	10540	28.46	20230316	2.36	N	086390	500	105 억		1806180	N	N	5	N	00	N
155	20240304	150553	57	100.00	KSQ150		반도체	N	N	N	N		N	13600	410	2	3.11	1584588700	117041	82.73	13380	13670	13340	17140	9240	13190	13538.75	8.55	0	36291	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2874	-53.97	1.97	12	0.55	-252.00	6912.00	17190	20230802	-20.88	10540	20230316	29.03	16240	-16.26	20240117	12920	5.26	20240229	17190	-20.88	20230802	10540	29.03	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
156	20240304	140522	57	100.00	KSQ150		반도체	N	N	N	N		N	13590	400	2	3.03	1382499240	102170	72.22	13380	13670	13340	17140	9240	13190	13531.36	8.55	0	32846	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2872	-53.93	1.97	12	0.48	-252.00	6912.00	17190	20230802	-20.94	10540	20230316	28.94	16240	-16.32	20240117	12920	5.19	20240229	17190	-20.94	20230802	10540	28.94	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
157	20240304	130550	57	100.00	KSQ150		반도체	N	N	N	N		N	13540	350	2	2.65	1252523530	92587	65.44	13380	13670	13340	17140	9240	13190	13528.07	8.55	0	31051	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2862	-53.73	1.96	12	0.44	-252.00	6912.00	17190	20230802	-21.23	10540	20230316	28.46	16240	-16.63	20240117	12920	4.80	20240229	17190	-21.23	20230802	10540	28.46	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
158	20240304	120527	57	100.00	KSQ150		반도체	N	N	N	N		N	13520	330	2	2.50	1104573310	81650	57.71	13380	13670	13340	17140	9240	13190	13528.15	8.55	0	27029	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2857	-53.65	1.96	12	0.39	-252.00	6912.00	17190	20230802	-21.35	10540	20230316	28.27	16240	-16.75	20240117	12920	4.64	20240229	17190	-21.35	20230802	10540	28.27	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
159	20240304	110546	57	100.00	KSQ150		반도체	N	N	N	N		N	13450	260	2	1.97	872861610	64389	45.51	13380	13670	13360	17140	9240	13190	13556.07	8.55	0	21162	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2843	-53.37	1.95	12	0.30	-252.00	6912.00	17190	20230802	-21.76	10540	20230316	27.61	16240	-17.18	20240117	12920	4.10	20240229	17190	-21.76	20230802	10540	27.61	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
160	20240304	100547	57	100.00	KSQ150		반도체	N	N	N	N		N	13540	350	2	2.65	614221270	45283	32.01	13380	13670	13360	17140	9240	13190	13564.06	8.55	0	21819	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2862	-53.73	1.96	12	0.21	-252.00	6912.00	17190	20230802	-21.23	10540	20230316	28.46	16240	-16.63	20240117	12920	4.80	20240229	17190	-21.23	20230802	10540	28.46	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N
161	20240304	090548	57	100.00	KSQ150		반도체	N	N	N	N		N	13520	330	2	2.50	109156540	8116	5.74	13380	13550	13360	17140	9240	13190	13449.55	8.55	0	4644	13690	13440	13180	12930	12670	13310	12800	106	3950	500	9490	10	1	21134126	2857	-53.65	1.96	12	0.04	-252.00	6912.00	17190	20230802	-21.35	10540	20230316	28.27	16240	-16.75	20240117	12920	4.64	20240229	17190	-21.35	20230802	10540	28.27	20230316	2.36	N	086390	500	105 억		1806180	N	N	1962	N	00	N