KissMeData/101490/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	160740	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45650	650	2	1.44	13508065700	294453	87.19	45100	46650	44500	58500	31500	45000	45875.31	8.71	0	26566	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9793	37.88	4.40	12	1.37	1205.00	10365.00	63900	20230714	-28.56	37000	20230328	23.38	49400	-7.59	20240313	38050	19.97	20240227	63900	-28.56	20230714	37000	23.38	20230329	3.63	N	101490	500	107 억		1868477	N	N	3349	N	00	N
3	20240329	150742	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	850	2	1.89	12467781150	271680	80.45	45100	46650	44500	58500	31500	45000	45891.42	8.71	0	32843	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9835	38.05	4.42	12	1.27	1205.00	10365.00	63900	20230714	-28.25	37000	20230328	23.92	49400	-7.19	20240313	38050	20.50	20240227	63900	-28.25	20230714	37000	23.92	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
4	20240329	140738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	1250	2	2.78	10680066600	232705	68.90	45100	46650	44500	58500	31500	45000	45895.30	8.71	0	32916	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9921	38.38	4.46	12	1.08	1205.00	10365.00	63900	20230714	-27.62	37000	20230328	25.00	49400	-6.38	20240313	38050	21.55	20240227	63900	-27.62	20230714	37000	25.00	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
5	20240329	130728	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	1200	2	2.67	7879251450	172334	51.03	45100	46300	44500	58500	31500	45000	45720.82	8.71	0	24651	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9911	38.34	4.46	12	0.80	1205.00	10365.00	63900	20230714	-27.70	37000	20230328	24.86	49400	-6.48	20240313	38050	21.42	20240227	63900	-27.70	20230714	37000	24.86	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
6	20240329	120735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	800	2	1.78	6661208300	145818	43.18	45100	46300	44500	58500	31500	45000	45681.66	8.71	0	16087	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9825	38.01	4.42	12	0.68	1205.00	10365.00	63900	20230714	-28.33	37000	20230328	23.78	49400	-7.29	20240313	38050	20.37	20240227	63900	-28.33	20230714	37000	23.78	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
7	20240329	110725	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	1050	2	2.33	5487216200	120264	35.61	45100	46300	44500	58500	31500	45000	45626.42	8.71	0	11068	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9878	38.22	4.44	12	0.56	1205.00	10365.00	63900	20230714	-27.93	37000	20230328	24.46	49400	-6.78	20240313	38050	21.02	20240227	63900	-27.93	20230714	37000	24.46	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
8	20240329	100726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45650	650	2	1.44	3084759100	68029	20.14	45100	45850	44500	58500	31500	45000	45344.77	8.71	0	3032	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9793	37.88	4.40	12	0.32	1205.00	10365.00	63900	20230714	-28.56	37000	20230328	23.38	49400	-7.59	20240313	38050	19.97	20240227	63900	-28.56	20230714	37000	23.38	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
9	20240329	090725	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45200	200	2	0.44	239005500	5311	1.57	45100	45200	44900	58500	31500	45000	45001.98	8.71	0	-438	47233	46116	45133	44016	43033	46675	44575	107	13500	500	33300	50	1	21451447	9696	37.51	4.36	12	0.02	1205.00	10365.00	63900	20230714	-29.26	37000	20230328	22.16	49400	-8.50	20240313	38050	18.79	20240227	63900	-29.26	20230714	37000	22.16	20230329	3.63	N	101490	500	107 억		1868477	N	N	67048	N	00	N
10	20240328	160732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45000	700	2	1.58	15217743750	336426	138.52	44300	46250	44150	57500	31050	44300	45234.42	8.48	0	41331	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9653	37.34	4.34	12	1.57	1205.00	10365.00	63900	20230714	-29.58	36300	20230323	23.97	49400	-8.91	20240313	38050	18.27	20240227	63900	-29.58	20230714	37000	21.62	20230328	3.66	N	101490	500	107 억		1818523	N	N	67048	N	00	N
11	20240328	150732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45050	750	2	1.69	14410170550	318498	131.13	44300	46250	44150	57500	31050	44300	45244.15	8.48	0	39063	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9664	37.39	4.35	12	1.48	1205.00	10365.00	63900	20230714	-29.50	36300	20230323	24.10	49400	-8.81	20240313	38050	18.40	20240227	63900	-29.50	20230714	37000	21.76	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
12	20240328	140723	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45200	900	2	2.03	12428063150	274586	113.06	44300	46250	44150	57500	31050	44300	45261.10	8.48	0	34013	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9696	37.51	4.36	12	1.28	1205.00	10365.00	63900	20230714	-29.26	36300	20230323	24.52	49400	-8.50	20240313	38050	18.79	20240227	63900	-29.26	20230714	37000	22.16	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
13	20240328	130722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	1250	2	2.82	10811369150	238993	98.40	44300	46250	44150	57500	31050	44300	45237.18	8.48	0	36146	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9771	37.80	4.39	12	1.11	1205.00	10365.00	63900	20230714	-28.72	36300	20230323	25.48	49400	-7.79	20240313	38050	19.71	20240227	63900	-28.72	20230714	37000	23.11	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
14	20240328	120726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45200	900	2	2.03	9462021300	209302	86.18	44300	46250	44150	57500	31050	44300	45207.51	8.48	0	26477	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9696	37.51	4.36	12	0.98	1205.00	10365.00	63900	20230714	-29.26	36300	20230323	24.52	49400	-8.50	20240313	38050	18.79	20240227	63900	-29.26	20230714	37000	22.16	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
15	20240328	110726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45400	1100	2	2.48	8121541550	179640	73.96	44300	46250	44150	57500	31050	44300	45210.10	8.48	0	29535	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9739	37.68	4.38	12	0.84	1205.00	10365.00	63900	20230714	-28.95	36300	20230323	25.07	49400	-8.10	20240313	38050	19.32	20240227	63900	-28.95	20230714	37000	22.70	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
16	20240328	100719	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45900	1600	2	3.61	5818762300	128870	53.06	44300	46250	44150	57500	31050	44300	45152.19	8.48	0	31903	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9846	38.09	4.43	12	0.60	1205.00	10365.00	63900	20230714	-28.17	36300	20230323	26.45	49400	-7.09	20240313	38050	20.63	20240227	63900	-28.17	20230714	37000	24.05	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
17	20240328	090738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44150	-150	5	-0.34	517323450	11673	4.81	44300	44500	44150	57500	31050	44300	44317.95	8.48	0	3904	45266	44782	44366	43882	43466	45025	44125	107	13200	500	32780	50	1	21451447	9471	36.64	4.26	12	0.05	1205.00	10365.00	63900	20230714	-30.91	36300	20230323	21.63	49400	-10.63	20240313	38050	16.03	20240227	63900	-30.91	20230714	37000	19.32	20230328	3.66	N	101490	500	107 억		1818523	N	N	17862	N	00	N
18	20240327	160735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44300	-350	5	-0.78	10628727500	240245	98.58	44000	44850	43950	58000	31300	44650	44241.11	8.42	0	3185	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9503	36.76	4.27	12	1.12	1205.00	10365.00	63900	20230714	-30.67	35000	20230322	26.57	49400	-10.32	20240313	38050	16.43	20240227	63900	-30.67	20230714	37000	19.73	20230328	3.63	N	101490	500	107 억		1806055	N	N	17862	N	00	N
19	20240327	150737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44150	-500	5	-1.12	9930488750	224459	92.10	44000	44850	43950	58000	31300	44650	44241.84	8.42	0	2620	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9471	36.64	4.26	12	1.05	1205.00	10365.00	63900	20230714	-30.91	35000	20230322	26.14	49400	-10.63	20240313	38050	16.03	20240227	63900	-30.91	20230714	37000	19.32	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
20	20240327	140736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44100	-550	5	-1.23	8298770750	187655	77.00	44000	44850	43950	58000	31300	44650	44223.50	8.42	0	1800	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9460	36.60	4.25	12	0.87	1205.00	10365.00	63900	20230714	-30.99	35000	20230322	26.00	49400	-10.73	20240313	38050	15.90	20240227	63900	-30.99	20230714	37000	19.19	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
21	20240327	130736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	-600	5	-1.34	7295638000	164906	67.66	44000	44850	43950	58000	31300	44650	44241.13	8.42	0	301	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9449	36.56	4.25	12	0.77	1205.00	10365.00	63900	20230714	-31.06	35000	20230322	25.86	49400	-10.83	20240313	38050	15.77	20240227	63900	-31.06	20230714	37000	19.05	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
22	20240327	120738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	-600	5	-1.34	6668626050	150696	61.83	44000	44850	43950	58000	31300	44650	44252.11	8.42	0	-3953	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9449	36.56	4.25	12	0.70	1205.00	10365.00	63900	20230714	-31.06	35000	20230322	25.86	49400	-10.83	20240313	38050	15.77	20240227	63900	-31.06	20230714	37000	19.05	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
23	20240327	110733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44100	-550	5	-1.23	6019843450	135958	55.79	44000	44850	43950	58000	31300	44650	44277.16	8.42	0	-5562	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9460	36.60	4.25	12	0.63	1205.00	10365.00	63900	20230714	-30.99	35000	20230322	26.00	49400	-10.73	20240313	38050	15.90	20240227	63900	-30.99	20230714	37000	19.19	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
24	20240327	100730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	-600	5	-1.34	4343513400	97920	40.18	44000	44850	43950	58000	31300	44650	44357.70	8.42	0	-8540	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9449	36.56	4.25	12	0.46	1205.00	10365.00	63900	20230714	-31.06	35000	20230322	25.86	49400	-10.83	20240313	38050	15.77	20240227	63900	-31.06	20230714	37000	19.05	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
25	20240327	090736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44450	-200	5	-0.45	1016829300	22959	9.42	44000	44800	43950	58000	31300	44650	44288.53	8.42	0	5042	47216	45932	45216	43932	43216	45575	43575	107	13350	500	33040	50	1	21451447	9535	36.89	4.29	12	0.11	1205.00	10365.00	63900	20230714	-30.44	35000	20230322	27.00	49400	-10.02	20240313	38050	16.82	20240227	63900	-30.44	20230714	37000	20.14	20230328	3.63	N	101490	500	107 억		1806055	N	N	29132	N	00	N
26	20240326	160630	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44650	-1150	5	-2.51	10609206900	234317	96.17	45850	46500	44500	59500	32100	45800	45277.69	8.35	0	14882	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9578	37.05	4.31	12	1.09	1205.00	10365.00	63900	20230714	-30.13	35000	20230322	27.57	49400	-9.62	20240313	38050	17.35	20240227	63900	-30.13	20230714	37000	20.68	20230328	3.60	N	101490	500	107 억		1792014	N	N	29132	N	00	N
27	20240326	150726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44750	-1050	5	-2.29	9360941100	206330	84.68	45850	46500	44700	59500	32100	45800	45368.76	8.35	0	15320	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9600	37.14	4.32	12	0.96	1205.00	10365.00	63900	20230714	-29.97	35000	20230322	27.86	49400	-9.41	20240313	38050	17.61	20240227	63900	-29.97	20230714	37000	20.95	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
28	20240326	140722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44950	-850	5	-1.86	6932064400	152159	62.45	45850	46500	44800	59500	32100	45800	45558.01	8.35	0	10856	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9642	37.30	4.34	12	0.71	1205.00	10365.00	63900	20230714	-29.66	35000	20230322	28.43	49400	-9.01	20240313	38050	18.13	20240227	63900	-29.66	20230714	37000	21.49	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
29	20240326	130720	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-900	5	-1.97	5512521800	120662	49.52	45850	46500	44800	59500	32100	45800	45685.64	8.35	0	879	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9632	37.26	4.33	12	0.56	1205.00	10365.00	63900	20230714	-29.73	35000	20230322	28.29	49400	-9.11	20240313	38050	18.00	20240227	63900	-29.73	20230714	37000	21.35	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
30	20240326	120721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45700	-100	5	-0.22	4077385600	88894	36.48	45850	46500	45300	59500	32100	45800	45867.96	8.35	0	940	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9803	37.93	4.41	12	0.41	1205.00	10365.00	63900	20230714	-28.48	35000	20230322	30.57	49400	-7.49	20240313	38050	20.11	20240227	63900	-28.48	20230714	37000	23.51	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
31	20240326	110716	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45450	-350	5	-0.76	3181699800	69229	28.41	45850	46500	45450	59500	32100	45800	45959.09	8.35	0	-365	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9750	37.72	4.38	12	0.32	1205.00	10365.00	63900	20230714	-28.87	35000	20230322	29.86	49400	-8.00	20240313	38050	19.45	20240227	63900	-28.87	20230714	37000	22.84	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
32	20240326	100725	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46350	550	2	1.20	1723869550	37364	15.33	45850	46500	45600	59500	32100	45800	46137.28	8.35	0	4823	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9943	38.46	4.47	12	0.17	1205.00	10365.00	63900	20230714	-27.46	35000	20230322	32.43	49400	-6.17	20240313	38050	21.81	20240227	63900	-27.46	20230714	37000	25.27	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
33	20240326	090725	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	250	2	0.55	238082350	5177	2.12	45850	46300	45750	59500	32100	45800	45988.88	8.35	0	-601	48966	47382	46566	44982	44166	46975	44575	107	13700	500	33890	50	1	21451447	9878	38.22	4.44	12	0.02	1205.00	10365.00	63900	20230714	-27.93	35000	20230322	31.57	49400	-6.78	20240313	38050	21.02	20240227	63900	-27.93	20230714	37000	24.46	20230328	3.60	N	101490	500	107 억		1792014	N	N	1344	N	00	N
34	20240325	160749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	-1150	5	-2.45	11375552000	242686	116.36	47500	48150	45750	61000	32900	46950	46874.87	8.43	0	-23794	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9825	38.01	4.42	12	1.13	1205.00	10365.00	63900	20230714	-28.33	34500	20230320	32.75	49400	-7.29	20240313	38050	20.37	20240227	63900	-28.33	20230714	37000	23.78	20230328	3.63	N	101490	500	107 억		1808348	N	N	1327	N	00	N
35	20240325	150751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46000	-950	5	-2.02	10327162450	219811	105.39	47500	48150	45850	61000	32900	46950	46982.01	8.43	0	-22736	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9868	38.17	4.44	12	1.02	1205.00	10365.00	63900	20230714	-28.01	34500	20230320	33.33	49400	-6.88	20240313	38050	20.89	20240227	63900	-28.01	20230714	37000	24.32	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
36	20240325	140749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	-750	5	-1.60	9016415100	191348	91.75	47500	48150	46100	61000	32900	46950	47120.51	8.43	0	-17501	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9911	38.34	4.46	12	0.89	1205.00	10365.00	63900	20230714	-27.70	34500	20230320	33.91	49400	-6.48	20240313	38050	21.42	20240227	63900	-27.70	20230714	37000	24.86	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
37	20240325	130750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	-700	5	-1.49	8214187150	173980	83.42	47500	48150	46150	61000	32900	46950	47213.40	8.43	0	-13756	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9921	38.38	4.46	12	0.81	1205.00	10365.00	63900	20230714	-27.62	34500	20230320	34.06	49400	-6.38	20240313	38050	21.55	20240227	63900	-27.62	20230714	37000	25.00	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
38	20240325	120753	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	-450	5	-0.96	7291585700	154052	73.86	47500	48150	46200	61000	32900	46950	47331.98	8.43	0	-6604	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9975	38.59	4.49	12	0.72	1205.00	10365.00	63900	20230714	-27.23	34500	20230320	34.78	49400	-5.87	20240313	38050	22.21	20240227	63900	-27.23	20230714	37000	25.68	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
39	20240325	110750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	-550	5	-1.17	6550891950	138119	66.22	47500	48150	46200	61000	32900	46950	47429.34	8.43	0	-4342	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	9953	38.51	4.48	12	0.64	1205.00	10365.00	63900	20230714	-27.39	34500	20230320	34.49	49400	-6.07	20240313	38050	21.94	20240227	63900	-27.39	20230714	37000	25.41	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
40	20240325	100751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47150	200	2	0.43	4492653250	94062	45.10	47500	48150	47150	61000	32900	46950	47762.69	8.43	0	-5274	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	10114	39.13	4.55	12	0.44	1205.00	10365.00	63900	20230714	-26.21	34500	20230320	36.67	49400	-4.55	20240313	38050	23.92	20240227	63900	-26.21	20230714	37000	27.43	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
41	20240325	090753	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47650	700	2	1.49	978217900	20537	9.85	47500	47800	47300	61000	32900	46950	47632.01	8.43	0	-6445	48850	47900	47100	46150	45350	47500	45750	107	14050	500	34740	50	1	21451447	10222	39.54	4.60	12	0.10	1205.00	10365.00	63900	20230714	-25.43	34500	20230320	38.12	49400	-3.54	20240313	38050	25.23	20240227	63900	-25.43	20230714	37000	28.78	20230328	3.63	N	101490	500	107 억		1808348	N	N	1715	N	00	N
42	20240322	160750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	-450	5	-0.95	9775201650	207517	50.71	47450	48050	46300	61600	33200	47400	47105.71	8.45	0	-17901	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10071	38.96	4.53	12	0.97	1205.00	10365.00	63900	20230714	-26.53	34500	20230320	36.09	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	35000	34.14	20230322	3.73	N	101490	500	107 억		1812981	N	N	1715	N	00	N
43	20240322	150753	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	-450	5	-0.95	9054807650	192159	46.96	47450	48050	46300	61600	33200	47400	47121.22	8.45	0	-19006	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10071	38.96	4.53	12	0.90	1205.00	10365.00	63900	20230714	-26.53	34500	20230320	36.09	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	35000	34.14	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
44	20240322	140746	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47100	-300	5	-0.63	7745342200	164296	40.15	47450	48050	46300	61600	33200	47400	47142.37	8.45	0	-18362	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10104	39.09	4.54	12	0.77	1205.00	10365.00	63900	20230714	-26.29	34500	20230320	36.52	49400	-4.66	20240313	38050	23.78	20240227	63900	-26.29	20230714	35000	34.57	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
45	20240322	130748	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47150	-250	5	-0.53	6655009200	141200	34.51	47450	48050	46300	61600	33200	47400	47131.51	8.45	0	-19663	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10114	39.13	4.55	12	0.66	1205.00	10365.00	63900	20230714	-26.21	34500	20230320	36.67	49400	-4.55	20240313	38050	23.92	20240227	63900	-26.21	20230714	35000	34.71	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
46	20240322	120743	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46700	-700	5	-1.48	5794145000	122882	30.03	47450	48050	46300	61600	33200	47400	47151.80	8.45	0	-17891	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10018	38.76	4.51	12	0.57	1205.00	10365.00	63900	20230714	-26.92	34500	20230320	35.36	49400	-5.47	20240313	38050	22.73	20240227	63900	-26.92	20230714	35000	33.43	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
47	20240322	110751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46750	-650	5	-1.37	5259416000	111427	27.23	47450	48050	46300	61600	33200	47400	47200.28	8.45	0	-15988	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10029	38.80	4.51	12	0.52	1205.00	10365.00	63900	20230714	-26.84	34500	20230320	35.51	49400	-5.36	20240313	38050	22.86	20240227	63900	-26.84	20230714	35000	33.57	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
48	20240322	100744	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	-450	5	-0.95	3678412100	77539	18.95	47450	48050	46900	61600	33200	47400	47439.59	8.45	0	-7549	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10071	38.96	4.53	12	0.36	1205.00	10365.00	63900	20230714	-26.53	34500	20230320	36.09	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	35000	34.14	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
49	20240322	090743	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47400	0	3	0.00	1128353600	23663	5.78	47450	48050	47350	61600	33200	47400	47686.13	8.45	0	-5870	49533	48466	47133	46066	44733	49000	46600	107	14200	500	35070	50	1	21451447	10168	39.34	4.57	12	0.11	1205.00	10365.00	63900	20230714	-25.82	34500	20230320	37.39	49400	-4.05	20240313	38050	24.57	20240227	63900	-25.82	20230714	35000	35.43	20230322	3.73	N	101490	500	107 억		1812981	N	N	34701	N	00	N
50	20240321	160750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47400	1800	2	3.95	19060825500	403775	159.85	46500	48200	45800	59200	31950	45600	47206.48	8.44	0	10643	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10168	39.34	4.57	12	1.88	1205.00	10365.00	63900	20230714	-25.82	30500	20230316	55.41	49400	-4.05	20240313	38050	24.57	20240227	63900	-25.82	20230714	35000	35.43	20230322	3.71	N	101490	500	107 억		1809611	N	N	34701	N	00	N
51	20240321	150745	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47650	2050	2	4.50	18119091750	383956	152.01	46500	48200	45800	59200	31950	45600	47190.54	8.44	0	5966	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10222	39.54	4.60	12	1.79	1205.00	10365.00	63900	20230714	-25.43	30500	20230316	56.23	49400	-3.54	20240313	38050	25.23	20240227	63900	-25.43	20230714	35000	36.14	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
52	20240321	140746	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47500	1900	2	4.17	14830039550	314898	124.67	46500	48200	45800	59200	31950	45600	47094.74	8.44	0	6827	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10189	39.42	4.58	12	1.47	1205.00	10365.00	63900	20230714	-25.67	30500	20230316	55.74	49400	-3.85	20240313	38050	24.84	20240227	63900	-25.67	20230714	35000	35.71	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
53	20240321	130733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46850	1250	2	2.74	12871585700	273413	108.24	46500	48200	45800	59200	31950	45600	47077.45	8.44	0	2264	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10050	38.88	4.52	12	1.27	1205.00	10365.00	63900	20230714	-26.68	30500	20230316	53.61	49400	-5.16	20240313	38050	23.13	20240227	63900	-26.68	20230714	35000	33.86	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
54	20240321	120746	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	1350	2	2.96	11972685600	254190	100.63	46500	48200	45800	59200	31950	45600	47101.32	8.44	0	-1861	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10071	38.96	4.53	12	1.18	1205.00	10365.00	63900	20230714	-26.53	30500	20230316	53.93	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	35000	34.14	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
55	20240321	110742	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46900	1300	2	2.85	11031076700	234110	92.68	46500	48200	45800	59200	31950	45600	47119.20	8.44	0	-1361	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10061	38.92	4.52	12	1.09	1205.00	10365.00	63900	20230714	-26.60	30500	20230316	53.77	49400	-5.06	20240313	38050	23.26	20240227	63900	-26.60	20230714	35000	34.00	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
56	20240321	100747	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	1350	2	2.96	10081854850	213898	84.68	46500	48200	45800	59200	31950	45600	47133.94	8.44	0	-64	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	10071	38.96	4.53	12	1.00	1205.00	10365.00	63900	20230714	-26.53	30500	20230316	53.93	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	35000	34.14	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
57	20240321	090749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45950	350	2	0.77	1157675550	25015	9.90	46500	46700	45950	59200	31950	45600	46279.25	8.44	0	-1902	47733	46666	45133	44066	42533	47200	44600	107	13600	500	33740	50	1	21451447	9857	38.13	4.43	12	0.12	1205.00	10365.00	63900	20230714	-28.09	30500	20230316	50.66	49400	-6.98	20240313	38050	20.76	20240227	63900	-28.09	20230714	35000	31.29	20230322	3.71	N	101490	500	107 억		1809611	N	N	1445	N	00	N
58	20240320	160738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	950	2	2.13	11355836800	251395	108.39	45100	46200	43600	58000	31300	44650	45170.81	8.36	0	24318	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9782	56.02	5.08	12	1.17	814.00	8982.00	63900	20230714	-28.64	30150	20230315	51.24	49400	-7.69	20240313	38050	19.84	20240227	63900	-28.64	20230714	34500	32.17	20230320	3.82	N	101490	500	107 억		1792424	N	N	1445	N	00	N
59	20240320	150740	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	1150	2	2.58	10782071700	238827	102.97	45100	46200	43600	58000	31300	44650	45145.95	8.36	0	20072	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9825	56.27	5.10	12	1.11	814.00	8982.00	63900	20230714	-28.33	30150	20230315	51.91	49400	-7.29	20240313	38050	20.37	20240227	63900	-28.33	20230714	34500	32.75	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
60	20240320	140745	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	1400	2	3.14	9506904300	211078	91.01	45100	46200	43600	58000	31300	44650	45039.77	8.36	0	21000	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9878	56.57	5.13	12	0.98	814.00	8982.00	63900	20230714	-27.93	30150	20230315	52.74	49400	-6.78	20240313	38050	21.02	20240227	63900	-27.93	20230714	34500	33.48	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
61	20240320	130744	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	1150	2	2.58	7715974850	172108	74.20	45100	45800	43600	58000	31300	44650	44832.17	8.36	0	16104	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9825	56.27	5.10	12	0.80	814.00	8982.00	63900	20230714	-28.33	30150	20230315	51.91	49400	-7.29	20240313	38050	20.37	20240227	63900	-28.33	20230714	34500	32.75	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
62	20240320	120738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	900	2	2.02	6741204950	150714	64.98	45100	45700	43600	58000	31300	44650	44728.46	8.36	0	12622	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9771	55.96	5.07	12	0.70	814.00	8982.00	63900	20230714	-28.72	30150	20230315	51.08	49400	-7.79	20240313	38050	19.71	20240227	63900	-28.72	20230714	34500	32.03	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
63	20240320	110740	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45500	850	2	1.90	5240982750	117755	50.77	45100	45650	43600	58000	31300	44650	44507.52	8.36	0	9466	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9760	55.90	5.07	12	0.55	814.00	8982.00	63900	20230714	-28.79	30150	20230315	50.91	49400	-7.89	20240313	38050	19.58	20240227	63900	-28.79	20230714	34500	31.88	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
64	20240320	100735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44100	-550	5	-1.23	3027522500	68459	29.52	45100	45250	43600	58000	31300	44650	44223.88	8.36	0	6977	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9460	54.18	4.91	12	0.32	814.00	8982.00	63900	20230714	-30.99	30150	20230315	46.27	49400	-10.73	20240313	38050	15.90	20240227	63900	-30.99	20230714	34500	27.83	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
65	20240320	090738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	250	2	0.56	337344150	7500	3.23	45100	45250	44750	58000	31300	44650	44979.22	8.36	0	-623	46783	45716	44933	43866	43083	45325	43475	107	13350	500	33040	50	1	21451447	9632	55.16	5.00	12	0.03	814.00	8982.00	63900	20230714	-29.73	30150	20230315	48.92	49400	-9.11	20240313	38050	18.00	20240227	63900	-29.73	20230714	34500	30.14	20230320	3.82	N	101490	500	107 억		1792424	N	N	2238	N	00	N
66	20240319	160729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44650	-1500	5	-3.25	10321852950	230671	125.32	45600	46000	44150	59900	32350	46150	44743.48	8.31	0	-902	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9578	54.85	4.97	12	1.08	814.00	8982.00	63900	20230714	-30.13	30000	20230314	48.83	49400	-9.62	20240313	38050	17.35	20240227	63900	-30.13	20230714	34500	29.42	20230320	3.89	N	101490	500	107 억		1782821	N	N	2238	N	00	N
67	20240319	150739	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44950	-1200	5	-2.60	9743615100	217754	118.30	45600	46000	44150	59900	32350	46150	44741.99	8.31	0	-1542	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9642	55.22	5.00	12	1.02	814.00	8982.00	63900	20230714	-29.66	30000	20230314	49.83	49400	-9.01	20240313	38050	18.13	20240227	63900	-29.66	20230714	34500	30.29	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
68	20240319	140740	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44300	-1850	5	-4.01	8328992350	185946	101.02	45600	46000	44300	59900	32350	46150	44788.02	8.31	0	-8311	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9503	54.42	4.93	12	0.87	814.00	8982.00	63900	20230714	-30.67	30000	20230314	47.67	49400	-10.32	20240313	38050	16.43	20240227	63900	-30.67	20230714	34500	28.41	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
69	20240319	130709	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	-1650	5	-3.58	7234085550	161315	87.64	45600	46000	44350	59900	32350	46150	44839.46	8.31	0	-12758	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9546	54.67	4.95	12	0.75	814.00	8982.00	63900	20230714	-30.36	30000	20230314	48.33	49400	-9.92	20240313	38050	16.95	20240227	63900	-30.36	20230714	34500	28.99	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
70	20240319	120733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44600	-1550	5	-3.36	5919906150	131780	71.60	45600	46000	44550	59900	32350	46150	44916.88	8.31	0	-8399	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9567	54.79	4.97	12	0.61	814.00	8982.00	63900	20230714	-30.20	30000	20230314	48.67	49400	-9.72	20240313	38050	17.21	20240227	63900	-30.20	20230714	34500	29.28	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
71	20240319	110735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44700	-1450	5	-3.14	5390361850	119940	65.16	45600	46000	44550	59900	32350	46150	44935.92	8.31	0	-7654	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9589	54.91	4.98	12	0.56	814.00	8982.00	63900	20230714	-30.05	30000	20230314	49.00	49400	-9.51	20240313	38050	17.48	20240227	63900	-30.05	20230714	34500	29.57	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
72	20240319	100738	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45100	-1050	5	-2.28	3694323350	82043	44.57	45600	46000	44600	59900	32350	46150	45020.63	8.31	0	-2715	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9675	55.41	5.02	12	0.38	814.00	8982.00	63900	20230714	-29.42	30000	20230314	50.33	49400	-8.70	20240313	38050	18.53	20240227	63900	-29.42	20230714	34500	30.72	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
73	20240319	090737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-1250	5	-2.71	1407847900	31118	16.91	45600	46000	44800	59900	32350	46150	45223.90	8.31	0	-10117	48116	47132	46466	45482	44816	46800	45150	107	13750	500	34150	50	1	21451447	9632	55.16	5.00	12	0.15	814.00	8982.00	63900	20230714	-29.73	30000	20230314	49.67	49400	-9.11	20240313	38050	18.00	20240227	63900	-29.73	20230714	34500	30.14	20230320	3.89	N	101490	500	107 억		1782821	N	N	372	N	00	N
74	20240318	160732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46150	-750	5	-1.60	8331793600	180049	64.25	47000	47450	45800	60900	32850	46900	46274.76	8.48	0	8595	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9900	56.70	5.14	12	0.84	814.00	8982.00	63900	20230714	-27.78	30000	20230314	53.83	49400	-6.58	20240313	38050	21.29	20240227	63900	-27.78	20230714	34500	33.77	20230320	3.87	N	101490	500	107 억		1819715	N	N	372	N	00	N
75	20240318	150733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	-650	5	-1.39	7712773400	166641	59.46	47000	47450	45800	60900	32850	46900	46283.03	8.48	0	5767	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9921	56.82	5.15	12	0.78	814.00	8982.00	63900	20230714	-27.62	30000	20230314	54.17	49400	-6.38	20240313	38050	21.55	20240227	63900	-27.62	20230714	34500	34.06	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
76	20240318	140734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46000	-900	5	-1.92	6289360800	135711	48.43	47000	47450	45800	60900	32850	46900	46342.96	8.48	0	1474	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9868	56.51	5.12	12	0.63	814.00	8982.00	63900	20230714	-28.01	30000	20230314	53.33	49400	-6.88	20240313	38050	20.89	20240227	63900	-28.01	20230714	34500	33.33	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
77	20240318	130733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46150	-750	5	-1.60	5010289900	107944	38.52	47000	47450	45800	60900	32850	46900	46414.74	8.48	0	7265	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9900	56.70	5.14	12	0.50	814.00	8982.00	63900	20230714	-27.78	30000	20230314	53.83	49400	-6.58	20240313	38050	21.29	20240227	63900	-27.78	20230714	34500	33.77	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
78	20240318	120728	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46300	-600	5	-1.28	4135430300	89008	31.76	47000	47450	45800	60900	32850	46900	46460.34	8.48	0	5590	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9932	56.88	5.15	12	0.41	814.00	8982.00	63900	20230714	-27.54	30000	20230314	54.33	49400	-6.28	20240313	38050	21.68	20240227	63900	-27.54	20230714	34500	34.20	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
79	20240318	110735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	-500	5	-1.07	3354882900	72167	25.75	47000	47450	45800	60900	32850	46900	46486.62	8.48	0	3792	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	9953	57.00	5.17	12	0.34	814.00	8982.00	63900	20230714	-27.39	30000	20230314	54.67	49400	-6.07	20240313	38050	21.94	20240227	63900	-27.39	20230714	34500	34.49	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
80	20240318	100732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46750	-150	5	-0.32	2524846800	54340	19.39	47000	47450	45800	60900	32850	46900	46462.26	8.48	0	3345	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	10029	57.43	5.20	12	0.25	814.00	8982.00	63900	20230714	-26.84	30000	20230314	55.83	49400	-5.36	20240313	38050	22.86	20240227	63900	-26.84	20230714	34500	35.51	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
81	20240318	090732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47100	200	2	0.43	527246900	11207	4.00	47000	47450	46750	60900	32850	46900	47048.87	8.48	0	915	48433	47666	46933	46166	45433	47300	45800	107	14000	500	34700	50	1	21451447	10104	57.86	5.24	12	0.05	814.00	8982.00	63900	20230714	-26.29	30000	20230314	57.00	49400	-4.66	20240313	38050	23.78	20240227	63900	-26.29	20230714	34500	36.52	20230320	3.87	N	101490	500	107 억		1819715	N	N	564	N	00	N
82	20240315	160725	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46900	-1250	5	-2.60	13015192900	277818	74.07	47500	47700	46200	62500	33750	48150	46846.84	8.41	0	14581	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10061	57.62	5.22	12	1.30	814.00	8982.00	63900	20230714	-26.60	30000	20230314	56.33	49400	-5.06	20240313	38050	23.26	20240227	63900	-26.60	20230714	30150	55.56	20230315	3.77	N	101490	500	107 억		1804303	N	N	564	N	00	N
83	20240315	150700	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47100	-1050	5	-2.18	11990907450	255980	68.24	47500	47700	46200	62500	33750	48150	46842.18	8.41	0	11374	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10104	57.86	5.24	12	1.19	814.00	8982.00	63900	20230714	-26.29	30000	20230314	57.00	49400	-4.66	20240313	38050	23.78	20240227	63900	-26.29	20230714	30150	56.22	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
84	20240315	140647	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46600	-1550	5	-3.22	11012261750	235130	62.69	47500	47700	46200	62500	33750	48150	46833.73	8.41	0	9701	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	9996	57.25	5.19	12	1.10	814.00	8982.00	63900	20230714	-27.07	30000	20230314	55.33	49400	-5.67	20240313	38050	22.47	20240227	63900	-27.07	20230714	30150	54.56	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
85	20240315	130726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	-1150	5	-2.39	9992187800	213313	56.87	47500	47700	46200	62500	33750	48150	46841.69	8.41	0	14367	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10082	57.74	5.23	12	0.99	814.00	8982.00	63900	20230714	-26.45	30000	20230314	56.67	49400	-4.86	20240313	38050	23.52	20240227	63900	-26.45	20230714	30150	55.89	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
86	20240315	120726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46900	-1250	5	-2.60	9373149750	200157	53.36	47500	47700	46200	62500	33750	48150	46827.75	8.41	0	9763	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10061	57.62	5.22	12	0.93	814.00	8982.00	63900	20230714	-26.60	30000	20230314	56.33	49400	-5.06	20240313	38050	23.26	20240227	63900	-26.60	20230714	30150	55.56	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
87	20240315	110722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46800	-1350	5	-2.80	7770517700	165736	44.19	47500	47700	46200	62500	33750	48150	46883.47	8.41	0	4067	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10039	57.49	5.21	12	0.77	814.00	8982.00	63900	20230714	-26.76	30000	20230314	56.00	49400	-5.26	20240313	38050	23.00	20240227	63900	-26.76	20230714	30150	55.22	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
88	20240315	100724	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47350	-800	5	-1.66	6300877450	134534	35.87	47500	47700	46200	62500	33750	48150	46832.99	8.41	0	3040	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10157	58.17	5.27	12	0.63	814.00	8982.00	63900	20230714	-25.90	30000	20230314	57.83	49400	-4.15	20240313	38050	24.44	20240227	63900	-25.90	20230714	30150	57.05	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
89	20240315	090729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	-1200	5	-2.49	2227039650	47220	12.59	47500	47700	46550	62500	33750	48150	47159.11	8.41	0	8853	50683	49416	48133	46866	45583	48775	46225	107	14350	500	35630	50	1	21451447	10071	57.68	5.23	12	0.22	814.00	8982.00	63900	20230714	-26.53	30000	20230314	56.50	49400	-4.96	20240313	38050	23.39	20240227	63900	-26.53	20230714	30150	55.72	20230315	3.77	N	101490	500	107 억		1804303	N	N	13	N	00	N
90	20240314	160718	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48150	-350	5	-0.72	17864338850	371195	57.95	48500	49400	46850	63000	33950	48500	48126.35	8.68	0	-59342	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10329	59.15	5.36	12	1.73	814.00	8982.00	63900	20230714	-24.65	30000	20230314	60.50	49400	0.00	20240313	38050	26.54	20240227	63900	-24.65	20230714	30000	60.50	20230314	3.79	N	101490	500	107 억		1862471	N	N	13	N	00	N
91	20240314	150721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48150	-350	5	-0.72	16870844150	350546	54.73	48500	49400	46850	63000	33950	48500	48127.17	8.68	0	-62557	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10329	59.15	5.36	12	1.63	814.00	8982.00	63900	20230714	-24.65	30000	20230314	60.50	49400	0.00	20240313	38050	26.54	20240227	63900	-24.65	20230714	30000	60.50	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
92	20240314	140720	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48350	-150	5	-0.31	15266861750	317341	49.54	48500	49400	46850	63000	33950	48500	48108.50	8.68	0	-50371	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10372	59.40	5.38	12	1.48	814.00	8982.00	63900	20230714	-24.33	30000	20230314	61.17	49400	0.00	20240313	38050	27.07	20240227	63900	-24.33	20230714	30000	61.17	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
93	20240314	130717	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48100	-400	5	-0.82	13898257050	288928	45.11	48500	49400	46850	63000	33950	48500	48102.62	8.68	0	-50158	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10318	59.09	5.36	12	1.35	814.00	8982.00	63900	20230714	-24.73	30000	20230314	60.33	49400	0.00	20240313	38050	26.41	20240227	63900	-24.73	20230714	30000	60.33	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
94	20240314	120718	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48650	150	2	0.31	12064992350	251115	39.21	48500	49400	46850	63000	33950	48500	48045.40	8.68	0	-51216	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10436	59.77	5.42	12	1.17	814.00	8982.00	63900	20230714	-23.87	30000	20230314	62.17	49400	0.00	20240313	38050	27.86	20240227	63900	-23.87	20230714	30000	62.17	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
95	20240314	110719	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47950	-550	5	-1.13	9758643900	203414	31.76	48500	49400	46850	63000	33950	48500	47973.89	8.68	0	-49262	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10286	58.91	5.34	12	0.95	814.00	8982.00	63900	20230714	-24.96	30000	20230314	59.83	49400	0.00	20240313	38050	26.02	20240227	63900	-24.96	20230714	30000	59.83	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
96	20240314	100724	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47650	-850	5	-1.75	6808138350	141072	22.02	48500	49400	47400	63000	33950	48500	48259.76	8.68	0	-38838	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10222	58.54	5.31	12	0.66	814.00	8982.00	63900	20230714	-25.43	30000	20230314	58.83	49400	0.00	20240313	38050	25.23	20240227	63900	-25.43	20230714	30000	58.83	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
97	20240314	090721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48550	50	2	0.10	1873010500	38676	6.04	48500	48900	47950	63000	33950	48500	48427.94	8.68	0	-13898	51666	50082	47816	46232	43966	50875	47025	107	14500	500	35890	50	1	21451447	10415	59.64	5.41	12	0.18	814.00	8982.00	63900	20230714	-24.02	30000	20230314	61.83	49400	-1.72	20240313	38050	27.60	20240227	63900	-24.02	20230714	30000	61.83	20230314	3.79	N	101490	500	107 억		1862471	N	N	2798	N	00	N
98	20240313	160712	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48500	2000	2	4.30	29883260000	625017	283.64	47000	49400	45550	60400	32550	46500	47810.42	8.94	0	-19805	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	10404	59.58	5.40	12	2.91	814.00	8982.00	63900	20230714	-24.10	30000	20230314	61.67	49400	-1.82	20240313	38050	27.46	20240227	63900	-24.10	20230714	30000	61.67	20230314	3.80	N	101490	500	107 억		1917468	N	N	2798	N	00	N
99	20240313	150712	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	48600	2100	2	4.52	27320461300	572053	259.60	47000	49400	45550	60400	32550	46500	47758.62	8.94	0	-20105	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	10425	59.71	5.41	12	2.67	814.00	8982.00	63900	20230714	-23.94	30000	20230314	62.00	49400	-1.62	20240313	38050	27.73	20240227	63900	-23.94	20230714	30000	62.00	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
100	20240313	140717	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47350	850	2	1.83	9620122450	207300	94.08	47000	47400	45550	60400	32550	46500	46406.77	8.94	0	7235	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	10157	58.17	5.27	12	0.97	814.00	8982.00	63900	20230714	-25.90	30000	20230314	57.83	48350	-2.07	20240307	38050	24.44	20240227	63900	-25.90	20230714	30000	57.83	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
101	20240313	130719	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	-650	5	-1.40	6441589650	139024	63.09	47000	47250	45550	60400	32550	46500	46334.37	8.94	0	-18813	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	9835	56.33	5.10	12	0.65	814.00	8982.00	63900	20230714	-28.25	30000	20230314	52.83	48350	-5.17	20240307	38050	20.50	20240227	63900	-28.25	20230714	30000	52.83	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
102	20240313	120714	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46150	-350	5	-0.75	5670757950	122256	55.48	47000	47250	45550	60400	32550	46500	46384.29	8.94	0	-14393	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	9900	56.70	5.14	12	0.57	814.00	8982.00	63900	20230714	-27.78	30000	20230314	53.83	48350	-4.55	20240307	38050	21.29	20240227	63900	-27.78	20230714	30000	53.83	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
103	20240313	110712	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	-100	5	-0.22	4697339300	101266	45.96	47000	47250	45550	60400	32550	46500	46386.14	8.94	0	-10530	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	9953	57.00	5.17	12	0.47	814.00	8982.00	63900	20230714	-27.39	30000	20230314	54.67	48350	-4.03	20240307	38050	21.94	20240227	63900	-27.39	20230714	30000	54.67	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
104	20240313	100710	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46000	-500	5	-1.08	3489040700	74936	34.01	47000	47250	45950	60400	32550	46500	46560.27	8.94	0	-7508	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	9868	56.51	5.12	12	0.35	814.00	8982.00	63900	20230714	-28.01	30000	20230314	53.33	48350	-4.86	20240307	38050	20.89	20240227	63900	-28.01	20230714	30000	53.33	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
105	20240313	090715	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46850	350	2	0.75	1166905600	24874	11.29	47000	47250	46550	60400	32550	46500	46912.66	8.94	0	4306	47800	47150	46300	45650	44800	47475	45975	107	13900	500	34410	50	1	21451447	10050	57.56	5.22	12	0.12	814.00	8982.00	63900	20230714	-26.68	30000	20230314	56.17	48350	-3.10	20240307	38050	23.13	20240227	63900	-26.68	20230714	30000	56.17	20230314	3.80	N	101490	500	107 억		1917468	N	N	2230	N	00	N
106	20240312	160704	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	-50	5	-0.11	10057640800	217487	75.09	46400	46950	45450	60500	32600	46550	46243.93	8.91	0	4155	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9975	57.13	5.18	12	1.01	814.00	8982.00	63900	20230714	-27.23	30000	20230314	55.00	48350	-3.83	20240307	38050	22.21	20240227	63900	-27.23	20230714	30000	55.00	20230314	3.87	N	101490	500	107 억		1911764	N	N	2230	N	00	N
107	20240312	150703	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46550	0	3	0.00	9023097500	195174	67.39	46400	46950	45450	60500	32600	46550	46230.92	8.91	0	-829	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9986	57.19	5.18	12	0.91	814.00	8982.00	63900	20230714	-27.15	30000	20230314	55.17	48350	-3.72	20240307	38050	22.34	20240227	63900	-27.15	20230714	30000	55.17	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
108	20240312	140657	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	-50	5	-0.11	7917844150	171366	59.17	46400	46950	45450	60500	32600	46550	46204.14	8.91	0	-5086	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9975	57.13	5.18	12	0.80	814.00	8982.00	63900	20230714	-27.23	30000	20230314	55.00	48350	-3.83	20240307	38050	22.21	20240227	63900	-27.23	20230714	30000	55.00	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
109	20240312	130632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46700	150	2	0.32	6609567900	143322	49.49	46400	46900	45450	60500	32600	46550	46116.69	8.91	0	-2412	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	10018	57.37	5.20	12	0.67	814.00	8982.00	63900	20230714	-26.92	30000	20230314	55.67	48350	-3.41	20240307	38050	22.73	20240227	63900	-26.92	20230714	30000	55.67	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
110	20240312	120706	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	-50	5	-0.11	5655174650	122892	42.43	46400	46750	45450	60500	32600	46550	46017.11	8.91	0	-2836	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9975	57.13	5.18	12	0.57	814.00	8982.00	63900	20230714	-27.23	30000	20230314	55.00	48350	-3.83	20240307	38050	22.21	20240227	63900	-27.23	20230714	30000	55.00	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
111	20240312	110705	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	-100	5	-0.21	4582638650	99811	34.46	46400	46750	45450	60500	32600	46550	45912.69	8.91	0	-6679	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9964	57.06	5.17	12	0.47	814.00	8982.00	63900	20230714	-27.31	30000	20230314	54.83	48350	-3.93	20240307	38050	22.08	20240227	63900	-27.31	20230714	30000	54.83	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
112	20240312	100704	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	-750	5	-1.61	2369799150	51478	17.77	46400	46750	45650	60500	32600	46550	46034.44	8.91	0	-6024	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9825	56.27	5.10	12	0.24	814.00	8982.00	63900	20230714	-28.33	30000	20230314	52.67	48350	-5.27	20240307	38050	20.37	20240227	63900	-28.33	20230714	30000	52.67	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
113	20240312	090703	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	-300	5	-0.64	228251800	4937	1.70	46400	46400	46000	60500	32600	46550	46228.07	8.91	0	-528	47783	47166	45983	45366	44183	47475	45675	107	13950	500	34440	50	1	21451447	9921	56.82	5.15	12	0.02	814.00	8982.00	63900	20230714	-27.62	30000	20230314	54.17	48350	-4.34	20240307	38050	21.55	20240227	63900	-27.62	20230714	30000	54.17	20230314	3.87	N	101490	500	107 억		1911764	N	N	330	N	00	N
114	20240311	160702	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46550	-450	5	-0.96	13131934050	288062	57.01	45900	46600	44800	61100	32900	47000	45582.01	8.87	0	-2548	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9986	57.19	5.18	12	1.34	814.00	8982.00	63900	20230714	-27.15	30000	20230314	55.17	48350	-3.72	20240307	38050	22.34	20240227	63900	-27.15	20230714	30000	55.17	20230314	3.87	N	101490	500	107 억		1902495	N	N	330	N	00	N
115	20240311	150701	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	-500	5	-1.06	12110240950	266080	52.66	45900	46600	44800	61100	32900	47000	45513.15	8.87	0	12	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9975	57.13	5.18	12	1.24	814.00	8982.00	63900	20230714	-27.23	30000	20230314	55.00	48350	-3.83	20240307	38050	22.21	20240227	63900	-27.23	20230714	30000	55.00	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
116	20240311	140659	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	-1200	5	-2.55	10005498000	220542	43.65	45900	46050	44800	61100	32900	47000	45367.26	8.87	0	1317	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9825	56.27	5.10	12	1.03	814.00	8982.00	63900	20230714	-28.33	30000	20230314	52.67	48350	-5.27	20240307	38050	20.37	20240227	63900	-28.33	20230714	30000	52.67	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
117	20240311	130700	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45700	-1300	5	-2.77	9151106200	201899	39.96	45900	46000	44800	61100	32900	47000	45324.60	8.87	0	-577	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9803	56.14	5.09	12	0.94	814.00	8982.00	63900	20230714	-28.48	30000	20230314	52.33	48350	-5.48	20240307	38050	20.11	20240227	63900	-28.48	20230714	30000	52.33	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
118	20240311	120701	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	-1150	5	-2.45	8290528900	183110	36.24	45900	46000	44800	61100	32900	47000	45275.58	8.87	0	-1987	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9835	56.33	5.10	12	0.85	814.00	8982.00	63900	20230714	-28.25	30000	20230314	52.83	48350	-5.17	20240307	38050	20.50	20240227	63900	-28.25	20230714	30000	52.83	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
119	20240311	110657	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45350	-1650	5	-3.51	7166749650	158425	31.35	45900	46000	44800	61100	32900	47000	45236.74	8.87	0	-7993	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9728	55.71	5.05	12	0.74	814.00	8982.00	63900	20230714	-29.03	30000	20230314	51.17	48350	-6.20	20240307	38050	19.19	20240227	63900	-29.03	20230714	30000	51.17	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
120	20240311	100650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44950	-2050	5	-4.36	5331145000	117735	23.30	45900	46000	44900	61100	32900	47000	45279.89	8.87	0	-11750	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9642	55.22	5.00	12	0.55	814.00	8982.00	63900	20230714	-29.66	30000	20230314	49.83	48350	-7.03	20240307	38050	18.13	20240227	63900	-29.66	20230714	30000	49.83	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
121	20240311	090654	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45350	-1650	5	-3.51	1433349300	31475	6.23	45900	46000	45150	61100	32900	47000	45536.13	8.87	0	1058	49433	48216	46983	45766	44533	48825	46375	107	14100	500	34780	50	1	21451447	9728	55.71	5.05	12	0.15	814.00	8982.00	63900	20230714	-29.03	30000	20230314	51.17	48350	-6.20	20240307	38050	19.19	20240227	63900	-29.03	20230714	30000	51.17	20230314	3.87	N	101490	500	107 억		1902495	N	N	10863	N	00	N
122	20240308	160659	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	1000	2	2.17	23563770350	501386	135.41	46750	48200	45750	59800	32200	46000	46997.26	8.78	0	-7647	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10082	57.74	5.23	12	2.34	814.00	8982.00	63900	20230714	-26.45	30000	20230314	56.67	48350	-2.79	20240307	38050	23.52	20240227	63900	-26.45	20230714	30000	56.67	20230314	3.89	N	101490	500	107 억		1883882	N	N	10863	N	00	N
123	20240308	150656	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	950	2	2.07	22358999100	475699	128.47	46750	48200	45750	59800	32200	46000	47002.41	8.78	0	-6852	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10071	57.68	5.23	12	2.22	814.00	8982.00	63900	20230714	-26.53	30000	20230314	56.50	48350	-2.90	20240307	38050	23.39	20240227	63900	-26.53	20230714	30000	56.50	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
124	20240308	140653	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47200	1200	2	2.61	20137367400	428403	115.70	46750	48200	45750	59800	32200	46000	47005.66	8.78	0	913	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10125	57.99	5.25	12	2.00	814.00	8982.00	63900	20230714	-26.13	30000	20230314	57.33	48350	-2.38	20240307	38050	24.05	20240227	63900	-26.13	20230714	30000	57.33	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
125	20240308	130651	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46900	900	2	1.96	13862951950	296480	80.07	46750	47550	45750	59800	32200	46000	46758.47	8.78	0	13766	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10061	57.62	5.22	12	1.38	814.00	8982.00	63900	20230714	-26.60	30000	20230314	56.33	48350	-3.00	20240307	38050	23.26	20240227	63900	-26.60	20230714	30000	56.33	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
126	20240308	120651	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	400	2	0.87	12141375100	259676	70.13	46750	47550	45750	59800	32200	46000	46755.86	8.78	0	12405	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	9953	57.00	5.17	12	1.21	814.00	8982.00	63900	20230714	-27.39	30000	20230314	54.67	48350	-4.03	20240307	38050	21.94	20240227	63900	-27.39	20230714	30000	54.67	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
127	20240308	110653	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46800	800	2	1.74	6826212600	146814	39.65	46750	47200	45750	59800	32200	46000	46495.65	8.78	0	14275	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10039	57.49	5.21	12	0.68	814.00	8982.00	63900	20230714	-26.76	30000	20230314	56.00	48350	-3.21	20240307	38050	23.00	20240227	63900	-26.76	20230714	30000	56.00	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
128	20240308	100648	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46700	700	2	1.52	4895475050	105462	28.48	46750	47200	45750	59800	32200	46000	46419.33	8.78	0	7363	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	10018	57.37	5.20	12	0.49	814.00	8982.00	63900	20230714	-26.92	30000	20230314	55.67	48350	-3.41	20240307	38050	22.73	20240227	63900	-26.92	20230714	30000	55.67	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
129	20240308	090649	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	500	2	1.09	1182713650	25287	6.83	46750	47200	46450	59800	32200	46000	46771.61	8.78	0	-1335	49600	47800	46550	44750	43500	47175	44125	107	13800	500	34040	50	1	21451447	9975	57.13	5.18	12	0.12	814.00	8982.00	63900	20230714	-27.23	30000	20230314	55.00	48350	-3.83	20240307	38050	22.21	20240227	63900	-27.23	20230714	30000	55.00	20230314	3.89	N	101490	500	107 억		1883882	N	N	3411	N	00	N
130	20240307	160650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46000	-1050	5	-2.23	17149667400	368768	78.98	48200	48350	45300	61100	32950	47050	46505.78	8.75	0	-3357	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	9868	56.51	5.12	12	1.72	814.00	8982.00	63900	20230714	-28.01	30000	20230314	53.33	48350	-4.86	20240307	38050	20.89	20240227	63900	-28.01	20230714	30000	53.33	20230314	3.80	N	101490	500	107 억		1877650	N	N	3411	N	00	N
131	20240307	150631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	-1250	5	-2.66	16236627200	348847	74.71	48200	48350	45300	61100	32950	47050	46543.69	8.75	0	-5981	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	9825	56.27	5.10	12	1.63	814.00	8982.00	63900	20230714	-28.33	30000	20230314	52.67	48350	-5.27	20240307	38050	20.37	20240227	63900	-28.33	20230714	30000	52.67	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
132	20240307	140640	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	-1200	5	-2.55	13793086500	295356	63.26	48200	48350	45750	61100	32950	47050	46699.87	8.75	0	-9380	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	9835	56.33	5.10	12	1.38	814.00	8982.00	63900	20230714	-28.25	30000	20230314	52.83	48350	-5.17	20240307	38050	20.50	20240227	63900	-28.25	20230714	30000	52.83	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
133	20240307	130642	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	-800	5	-1.70	12486042200	266909	57.16	48200	48350	45950	61100	32950	47050	46780.15	8.75	0	-6515	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	9921	56.82	5.15	12	1.24	814.00	8982.00	63900	20230714	-27.62	30000	20230314	54.17	48350	-4.34	20240307	38050	21.55	20240227	63900	-27.62	20230714	30000	54.17	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
134	20240307	120644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46300	-750	5	-1.59	10624807350	226528	48.51	48200	48350	46050	61100	32950	47050	46902.84	8.75	0	-10817	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	9932	56.88	5.15	12	1.06	814.00	8982.00	63900	20230714	-27.54	30000	20230314	54.33	48350	-4.24	20240307	38050	21.68	20240227	63900	-27.54	20230714	30000	54.33	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
135	20240307	110649	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46650	-400	5	-0.85	9594356050	204424	43.78	48200	48350	46050	61100	32950	47050	46933.61	8.75	0	-10099	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	10007	57.31	5.19	12	0.95	814.00	8982.00	63900	20230714	-27.00	30000	20230314	55.50	48350	-3.52	20240307	38050	22.60	20240227	63900	-27.00	20230714	30000	55.50	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
136	20240307	100645	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46800	-250	5	-0.53	6463824350	136953	29.33	48200	48350	46200	61100	32950	47050	47197.39	8.75	0	-11533	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	10039	57.49	5.21	12	0.64	814.00	8982.00	63900	20230714	-26.76	30000	20230314	56.00	48350	-3.21	20240307	38050	23.00	20240227	63900	-26.76	20230714	30000	56.00	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
137	20240307	090646	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47250	200	2	0.43	1930479050	40370	8.65	48200	48350	47200	61100	32950	47050	47819.64	8.75	0	-12968	49150	48100	46550	45500	43950	48625	46025	107	14050	500	34810	50	1	21451447	10136	58.05	5.26	12	0.19	814.00	8982.00	63900	20230714	-26.06	30000	20230314	57.50	48350	-2.28	20240307	38050	24.18	20240227	63900	-26.06	20230714	30000	57.50	20230314	3.80	N	101490	500	107 억		1877650	N	N	6903	N	00	N
138	20240306	160642	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47050	500	2	1.07	21582586200	462334	107.16	45850	47600	45000	60500	32600	46550	46679.92	8.32	0	-20233	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10093	57.80	5.24	12	2.16	814.00	8982.00	63900	20230714	-26.37	29150	20230228	61.41	47600	-1.16	20240306	38050	23.65	20240227	63900	-26.37	20230714	30000	56.83	20230314	3.90	N	101490	500	107 억		1784668	N	N	6903	N	00	N
139	20240306	150642	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	450	2	0.97	20217067800	433255	100.42	45850	47600	45000	60500	32600	46550	46663.21	8.32	0	-20703	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10082	57.74	5.23	12	2.02	814.00	8982.00	63900	20230714	-26.45	29150	20230228	61.23	47600	-1.26	20240306	38050	23.52	20240227	63900	-26.45	20230714	30000	56.67	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
140	20240306	140646	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47100	550	2	1.18	17940412350	384869	89.20	45850	47600	45000	60500	32600	46550	46614.34	8.32	0	-15871	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10104	57.86	5.24	12	1.79	814.00	8982.00	63900	20230714	-26.29	29150	20230228	61.58	47600	-1.05	20240306	38050	23.78	20240227	63900	-26.29	20230714	30000	57.00	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
141	20240306	130647	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46750	200	2	0.43	14438857850	310329	71.93	45850	47600	45000	60500	32600	46550	46527.58	8.32	0	5062	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10029	57.43	5.20	12	1.45	814.00	8982.00	63900	20230714	-26.84	29150	20230228	60.38	47600	-1.79	20240306	38050	22.86	20240227	63900	-26.84	20230714	30000	55.83	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
142	20240306	120644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46850	300	2	0.64	13430160750	288820	66.94	45850	47600	45000	60500	32600	46550	46500.10	8.32	0	5731	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10050	57.56	5.22	12	1.35	814.00	8982.00	63900	20230714	-26.68	29150	20230228	60.72	47600	-1.58	20240306	38050	23.13	20240227	63900	-26.68	20230714	30000	56.17	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
143	20240306	110642	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47300	750	2	1.61	10449905850	225524	52.27	45850	47600	45000	60500	32600	46550	46336.09	8.32	0	17274	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	10147	58.11	5.27	12	1.05	814.00	8982.00	63900	20230714	-25.98	29150	20230228	62.26	47600	-0.63	20240306	38050	24.31	20240227	63900	-25.98	20230714	30000	57.67	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
144	20240306	100631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	-100	5	-0.21	6168142100	134354	31.14	45850	46850	45000	60500	32600	46550	45909.52	8.32	0	5772	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	9964	57.06	5.17	12	0.63	814.00	8982.00	63900	20230714	-27.31	29150	20230228	59.35	47350	-1.90	20240228	38050	22.08	20240227	63900	-27.31	20230714	30000	54.83	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
145	20240306	090643	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	-500	5	-1.07	952533300	20808	4.82	45850	46100	45600	60500	32600	46550	45776.41	8.32	0	4167	48016	47282	46266	45532	44516	47425	45675	107	13950	500	34440	50	1	21451447	9878	56.57	5.13	12	0.10	814.00	8982.00	63900	20230714	-27.93	29150	20230228	57.98	47350	-2.75	20240228	38050	21.02	20240227	63900	-27.93	20230714	30000	53.50	20230314	3.90	N	101490	500	107 억		1784668	N	N	6801	N	00	N
146	20240305	160638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46550	100	2	0.22	19723113850	427346	47.20	46550	47000	45250	60300	32550	46450	46151.47	8.41	0	-33245	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9986	57.19	5.18	12	1.99	814.00	8982.00	63900	20230714	-27.15	29150	20230228	59.69	47350	-1.69	20240228	38050	22.34	20240227	63900	-27.15	20230714	30000	55.17	20230314	3.86	N	101490	500	107 억		1803721	N	N	6801	N	00	N
147	20240305	150639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46650	200	2	0.43	18803083800	407589	45.02	46550	47000	45250	60300	32550	46450	46131.85	8.41	0	-30770	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	10007	57.31	5.19	12	1.90	814.00	8982.00	63900	20230714	-27.00	29150	20230228	60.03	47350	-1.48	20240228	38050	22.60	20240227	63900	-27.00	20230714	30000	55.50	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
148	20240305	140632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	0	3	0.00	16010605500	347641	38.40	46550	47000	45250	60300	32550	46450	46054.11	8.41	0	-18372	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9964	57.06	5.17	12	1.62	814.00	8982.00	63900	20230714	-27.31	29150	20230228	59.35	47350	-1.90	20240228	38050	22.08	20240227	63900	-27.31	20230714	30000	54.83	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
149	20240305	130634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	-250	5	-0.54	13257668950	288446	31.86	46550	47000	45250	60300	32550	46450	45961.07	8.41	0	-10438	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9911	56.76	5.14	12	1.34	814.00	8982.00	63900	20230714	-27.70	29150	20230228	58.49	47350	-2.43	20240228	38050	21.42	20240227	63900	-27.70	20230714	30000	54.00	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
150	20240305	120633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	-250	5	-0.54	11940677000	259942	28.71	46550	47000	45250	60300	32550	46450	45934.38	8.41	0	-9701	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9911	56.76	5.14	12	1.21	814.00	8982.00	63900	20230714	-27.70	29150	20230228	58.49	47350	-2.43	20240228	38050	21.42	20240227	63900	-27.70	20230714	30000	54.00	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
151	20240305	110634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	-850	5	-1.83	10691903400	232737	25.71	46550	47000	45250	60300	32550	46450	45938.13	8.41	0	-10740	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9782	56.02	5.08	12	1.08	814.00	8982.00	63900	20230714	-28.64	29150	20230228	56.43	47350	-3.70	20240228	38050	19.84	20240227	63900	-28.64	20230714	30000	52.00	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
152	20240305	100631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	-850	5	-1.83	7819582550	169649	18.74	46550	47000	45450	60300	32550	46450	46091.06	8.41	0	-14819	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9782	56.02	5.08	12	0.79	814.00	8982.00	63900	20230714	-28.64	29150	20230228	56.43	47350	-3.70	20240228	38050	19.84	20240227	63900	-28.64	20230714	30000	52.00	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
153	20240305	090632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46100	-350	5	-0.75	2598018150	55875	6.17	46550	47000	46050	60300	32550	46450	46497.64	8.41	0	-7705	49183	47816	45433	44066	41683	48500	44750	107	13850	500	34370	50	1	21451447	9889	56.63	5.13	12	0.26	814.00	8982.00	63900	20230714	-27.86	29150	20230228	58.15	47350	-2.64	20240228	38050	21.16	20240227	63900	-27.86	20230714	30000	53.67	20230314	3.86	N	101490	500	107 억		1803721	N	N	56705	N	00	N
154	20240304	160634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	2450	2	5.57	40788473150	900519	151.65	44500	46800	43050	57200	30800	44000	45292.69	8.19	0	53391	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9964	57.06	5.17	12	4.20	814.00	8982.00	63900	20230714	-27.31	29150	20230228	59.35	47350	-1.90	20240228	38050	22.08	20240227	63900	-27.31	20230714	30000	54.83	20230314	3.81	N	101490	500	107 억		1755850	N	N	56455	N	00	N
155	20240304	150629	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	2400	2	5.45	38690627950	855394	144.06	44500	46800	43050	57200	30800	44000	45231.62	8.19	0	57061	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9953	57.00	5.17	12	3.99	814.00	8982.00	63900	20230714	-27.39	29150	20230228	59.18	47350	-2.01	20240228	38050	21.94	20240227	63900	-27.39	20230714	30000	54.67	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
156	20240304	140558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	2400	2	5.45	33947995650	752772	126.77	44500	46800	43050	57200	30800	44000	45097.58	8.19	0	56006	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9953	57.00	5.17	12	3.51	814.00	8982.00	63900	20230714	-27.39	29150	20230228	59.18	47350	-2.01	20240228	38050	21.94	20240227	63900	-27.39	20230714	30000	54.67	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
157	20240304	130625	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45450	1450	2	3.30	25475426650	569306	95.88	44500	45800	43050	57200	30800	44000	44748.45	8.19	0	41771	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9750	55.84	5.06	12	2.65	814.00	8982.00	63900	20230714	-28.87	29150	20230228	55.92	47350	-4.01	20240228	38050	19.45	20240227	63900	-28.87	20230714	30000	51.50	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
158	20240304	120601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45450	1450	2	3.30	22618043550	506540	85.31	44500	45650	43050	57200	30800	44000	44652.27	8.19	0	29943	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9750	55.84	5.06	12	2.36	814.00	8982.00	63900	20230714	-28.87	29150	20230228	55.92	47350	-4.01	20240228	38050	19.45	20240227	63900	-28.87	20230714	30000	51.50	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
159	20240304	110620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	1550	2	3.52	19265350750	432734	72.88	44500	45600	43050	57200	30800	44000	44520.30	8.19	0	27050	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9771	55.96	5.07	12	2.02	814.00	8982.00	63900	20230714	-28.72	29150	20230228	56.26	47350	-3.80	20240228	38050	19.71	20240227	63900	-28.72	20230714	30000	51.83	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
160	20240304	100621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44600	600	2	1.36	12420989600	280803	47.29	44500	44950	43050	57200	30800	44000	44233.97	8.19	0	7336	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9567	54.79	4.97	12	1.31	814.00	8982.00	63900	20230714	-30.20	29150	20230228	53.00	47350	-5.81	20240228	38050	17.21	20240227	63900	-30.20	20230714	30000	48.67	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N
161	20240304	090622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43700	-300	5	-0.68	4033042200	92413	15.56	44500	44500	43050	57200	30800	44000	43640.80	8.19	0	-17514	45400	44700	43850	43150	42300	44275	42725	107	13200	500	32560	50	1	21451447	9374	53.69	4.87	12	0.43	814.00	8982.00	63900	20230714	-31.61	29150	20230228	49.91	47350	-7.71	20240228	38050	14.85	20240227	63900	-31.61	20230714	30000	45.67	20230314	3.81	N	101490	500	107 억		1755850	N	N	14038	N	00	N