KissMeData/166090/price/prices-20240201.csv

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
20240229,160841,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47550,1250,2,2.70,4508645600,96258,117.64,46050,47600,45800,60100,32450,46300,46838.95,23.52,0,-3557,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9392,11.72,3.11,12,0.49,4057.00,15273.00,57000,20240108,-16.58,33850,20230316,40.47,57000,-16.58,20240108,44600,6.61,20240205,57000,-16.58,20240108,33850,40.47,20230316,1.20,N,166090,500,98 억,,4645392,N,N,2412,N,00,N
20240229,150842,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47250,950,2,2.05,4076453800,87159,106.52,46050,47600,45800,60100,32450,46300,46770.31,23.52,0,-2181,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9333,11.65,3.09,12,0.44,4057.00,15273.00,57000,20240108,-17.11,33850,20230316,39.59,57000,-17.11,20240108,44600,5.94,20240205,57000,-17.11,20240108,33850,39.59,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,140844,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47250,950,2,2.05,3295928050,70581,86.26,46050,47600,45800,60100,32450,46300,46697.10,23.52,0,-2830,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9333,11.65,3.09,12,0.36,4057.00,15273.00,57000,20240108,-17.11,33850,20230316,39.59,57000,-17.11,20240108,44600,5.94,20240205,57000,-17.11,20240108,33850,39.59,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,130841,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46750,450,2,0.97,2473559250,53125,64.93,46050,47350,45800,60100,32450,46300,46561.12,23.52,0,-1743,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9234,11.52,3.06,12,0.27,4057.00,15273.00,57000,20240108,-17.98,33850,20230316,38.11,57000,-17.98,20240108,44600,4.82,20240205,57000,-17.98,20240108,33850,38.11,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,120843,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46600,300,2,0.65,1956936200,42064,51.41,46050,47350,45800,60100,32450,46300,46522.83,23.52,0,-5089,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9205,11.49,3.05,12,0.21,4057.00,15273.00,57000,20240108,-18.25,33850,20230316,37.67,57000,-18.25,20240108,44600,4.48,20240205,57000,-18.25,20240108,33850,37.67,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,110844,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47050,750,2,1.62,1419863250,30554,37.34,46050,47350,45800,60100,32450,46300,46470.62,23.52,0,-5143,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9294,11.60,3.08,12,0.15,4057.00,15273.00,57000,20240108,-17.46,33850,20230316,39.00,57000,-17.46,20240108,44600,5.49,20240205,57000,-17.46,20240108,33850,39.00,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,100845,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46800,500,2,1.08,1031175550,22282,27.23,46050,47000,45800,60100,32450,46300,46278.41,23.52,0,-5116,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9244,11.54,3.06,12,0.11,4057.00,15273.00,57000,20240108,-17.89,33850,20230316,38.26,57000,-17.89,20240108,44600,4.93,20240205,57000,-17.89,20240108,33850,38.26,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240229,090842,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,45900,-400,5,-0.86,226212600,4923,6.02,46050,46500,45800,60100,32450,46300,45950.15,23.52,0,-1636,48633,47466,46533,45366,44433,48050,45950,99,13800,500,35180,50,1,19752674,9066,11.31,3.01,12,0.02,4057.00,15273.00,57000,20240108,-19.47,33850,20230316,35.60,57000,-19.47,20240108,44600,2.91,20240205,57000,-19.47,20240108,33850,35.60,20230316,1.20,N,166090,500,98 억,,4645392,N,N,3245,N,00,N
20240228,160754,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46300,300,2,0.65,3798828200,81414,109.54,45700,47700,45600,59800,32200,46000,46660.89,23.42,0,8729,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9145,11.41,3.03,12,0.41,4057.00,15273.00,57000,20240108,-18.77,33850,20230316,36.78,57000,-18.77,20240108,44600,3.81,20240205,57000,-18.77,20240108,33850,36.78,20230316,1.17,N,166090,500,98 억,,4626495,N,N,3159,N,00,N
20240228,150753,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46350,350,2,0.76,3639794100,77986,104.93,45700,47700,45600,59800,32200,46000,46672.41,23.42,0,8535,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9155,11.42,3.03,12,0.39,4057.00,15273.00,57000,20240108,-18.68,33850,20230316,36.93,57000,-18.68,20240108,44600,3.92,20240205,57000,-18.68,20240108,33850,36.93,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,140841,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46250,250,2,0.54,3068420500,65656,88.34,45700,47700,45600,59800,32200,46000,46734.82,23.42,0,2993,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9136,11.40,3.03,12,0.33,4057.00,15273.00,57000,20240108,-18.86,33850,20230316,36.63,57000,-18.86,20240108,44600,3.70,20240205,57000,-18.86,20240108,33850,36.63,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,130841,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46500,500,2,1.09,2738818700,58543,78.77,45700,47700,45600,59800,32200,46000,46783.04,23.42,0,3006,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9185,11.46,3.04,12,0.30,4057.00,15273.00,57000,20240108,-18.42,33850,20230316,37.37,57000,-18.42,20240108,44600,4.26,20240205,57000,-18.42,20240108,33850,37.37,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,120845,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46800,800,2,1.74,2115477350,45161,60.76,45700,47700,45600,59800,32200,46000,46843.03,23.42,0,3148,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9244,11.54,3.06,12,0.23,4057.00,15273.00,57000,20240108,-17.89,33850,20230316,38.26,57000,-17.89,20240108,44600,4.93,20240205,57000,-17.89,20240108,33850,38.26,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,110812,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47050,1050,2,2.28,1564476350,33384,44.92,45700,47700,45600,59800,32200,46000,46863.08,23.42,0,5007,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9294,11.60,3.08,12,0.17,4057.00,15273.00,57000,20240108,-17.46,33850,20230316,39.00,57000,-17.46,20240108,44600,5.49,20240205,57000,-17.46,20240108,33850,39.00,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,100840,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47050,1050,2,2.28,1162514300,24862,33.45,45700,47700,45600,59800,32200,46000,46758.71,23.42,0,5706,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9294,11.60,3.08,12,0.13,4057.00,15273.00,57000,20240108,-17.46,33850,20230316,39.00,57000,-17.46,20240108,44600,5.49,20240205,57000,-17.46,20240108,33850,39.00,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240228,090844,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46600,600,2,1.30,173154300,3759,5.06,45700,46600,45600,59800,32200,46000,46063.94,23.42,0,97,47933,46966,46383,45416,44833,46675,45125,99,13800,500,34960,50,1,19752674,9205,11.49,3.05,12,0.02,4057.00,15273.00,57000,20240108,-18.25,33850,20230316,37.67,57000,-18.25,20240108,44600,4.48,20240205,57000,-18.25,20240108,33850,37.67,20230316,1.17,N,166090,500,98 억,,4626495,N,N,523,N,00,N
20240227,160842,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46000,-850,5,-1.81,3422561000,73992,82.30,47150,47350,45800,60900,32800,46850,46256.02,23.32,0,14183,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9086,11.34,3.01,12,0.37,4057.00,15273.00,57000,20240108,-19.30,33850,20230316,35.89,57000,-19.30,20240108,44600,3.14,20240205,57000,-19.30,20240108,33850,35.89,20230316,1.17,N,166090,500,98 억,,4606003,N,N,523,N,00,N
20240227,150843,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46050,-800,5,-1.71,3281572450,70929,78.89,47150,47350,45800,60900,32800,46850,46265.60,23.32,0,13521,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9096,11.35,3.02,12,0.36,4057.00,15273.00,57000,20240108,-19.21,33850,20230316,36.04,57000,-19.21,20240108,44600,3.25,20240205,57000,-19.21,20240108,33850,36.04,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,140839,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46150,-700,5,-1.49,2894418300,62521,69.54,47150,47350,45800,60900,32800,46850,46295.14,23.32,0,9483,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9116,11.38,3.02,12,0.32,4057.00,15273.00,57000,20240108,-19.04,33850,20230316,36.34,57000,-19.04,20240108,44600,3.48,20240205,57000,-19.04,20240108,33850,36.34,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,130801,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46100,-750,5,-1.60,2642934650,57076,63.48,47150,47350,45800,60900,32800,46850,46305.53,23.32,0,5968,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9106,11.36,3.02,12,0.29,4057.00,15273.00,57000,20240108,-19.12,33850,20230316,36.19,57000,-19.12,20240108,44600,3.36,20240205,57000,-19.12,20240108,33850,36.19,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,120843,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,45900,-950,5,-2.03,2258072800,48698,54.17,47150,47350,45850,60900,32800,46850,46368.90,23.32,0,3362,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9066,11.31,3.01,12,0.25,4057.00,15273.00,57000,20240108,-19.47,33850,20230316,35.60,57000,-19.47,20240108,44600,2.91,20240205,57000,-19.47,20240108,33850,35.60,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,110842,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46000,-850,5,-1.81,1957582800,42156,46.89,47150,47350,45900,60900,32800,46850,46436.64,23.32,0,2787,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9086,11.34,3.01,12,0.21,4057.00,15273.00,57000,20240108,-19.30,33850,20230316,35.89,57000,-19.30,20240108,44600,3.14,20240205,57000,-19.30,20240108,33850,35.89,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,100837,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46500,-350,5,-0.75,1183142550,25370,28.22,47150,47350,46200,60900,32800,46850,46635.50,23.32,0,1469,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9185,11.46,3.04,12,0.13,4057.00,15273.00,57000,20240108,-18.42,33850,20230316,37.37,57000,-18.42,20240108,44600,4.26,20240205,57000,-18.42,20240108,33850,37.37,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240227,090842,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46900,50,2,0.11,225833050,4810,5.35,47150,47300,46600,60900,32800,46850,46950.74,23.32,0,-90,48483,47666,47183,46366,45883,47425,46125,99,14050,500,35600,50,1,19752674,9264,11.56,3.07,12,0.02,4057.00,15273.00,57000,20240108,-17.72,33850,20230316,38.55,57000,-17.72,20240108,44600,5.16,20240205,57000,-17.72,20240108,33850,38.55,20230316,1.17,N,166090,500,98 억,,4606003,N,N,1402,N,00,N
20240226,160838,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46850,-1200,5,-2.50,4226928050,89846,147.23,47600,48000,46700,62400,33650,48050,47046.91,23.20,0,-15396,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9254,11.55,3.07,12,0.45,4057.00,15273.00,57000,20240108,-17.81,33850,20230316,38.40,57000,-17.81,20240108,44600,5.04,20240205,57000,-17.81,20240108,33850,38.40,20230316,1.16,N,166090,500,98 억,,4581740,N,N,1402,N,00,N
20240226,150833,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46850,-1200,5,-2.50,3979602750,84563,138.57,47600,48000,46700,62400,33650,48050,47060.80,23.20,0,-15810,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9254,11.55,3.07,12,0.43,4057.00,15273.00,57000,20240108,-17.81,33850,20230316,38.40,57000,-17.81,20240108,44600,5.04,20240205,57000,-17.81,20240108,33850,38.40,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,140836,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46900,-1150,5,-2.39,3354473550,71250,116.76,47600,48000,46700,62400,33650,48050,47080.33,23.20,0,-13272,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9264,11.56,3.07,12,0.36,4057.00,15273.00,57000,20240108,-17.72,33850,20230316,38.55,57000,-17.72,20240108,44600,5.16,20240205,57000,-17.72,20240108,33850,38.55,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,130830,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46850,-1200,5,-2.50,2945923400,62544,102.49,47600,48000,46700,62400,33650,48050,47101.61,23.20,0,-12127,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9254,11.55,3.07,12,0.32,4057.00,15273.00,57000,20240108,-17.81,33850,20230316,38.40,57000,-17.81,20240108,44600,5.04,20240205,57000,-17.81,20240108,33850,38.40,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,120829,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47000,-1050,5,-2.19,2473240550,52451,85.95,47600,48000,46700,62400,33650,48050,47153.35,23.20,0,-8727,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9284,11.58,3.08,12,0.27,4057.00,15273.00,57000,20240108,-17.54,33850,20230316,38.85,57000,-17.54,20240108,44600,5.38,20240205,57000,-17.54,20240108,33850,38.85,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,110830,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46950,-1100,5,-2.29,2032021750,43037,70.52,47600,48000,46700,62400,33650,48050,47215.69,23.20,0,-5220,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9274,11.57,3.07,12,0.22,4057.00,15273.00,57000,20240108,-17.63,33850,20230316,38.70,57000,-17.63,20240108,44600,5.27,20240205,57000,-17.63,20240108,33850,38.70,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,100827,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46800,-1250,5,-2.60,1284359750,27098,44.41,47600,48000,46750,62400,33650,48050,47396.85,23.20,0,-3221,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9244,11.54,3.06,12,0.14,4057.00,15273.00,57000,20240108,-17.89,33850,20230316,38.26,57000,-17.89,20240108,44600,4.93,20240205,57000,-17.89,20240108,33850,38.26,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240226,090826,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47650,-400,5,-0.83,182826200,3853,6.31,47600,47950,47050,62400,33650,48050,47450.35,23.20,0,-549,50750,49400,48600,47250,46450,49000,46850,99,14350,500,36510,50,1,19752674,9412,11.75,3.12,12,0.02,4057.00,15273.00,57000,20240108,-16.40,33850,20230316,40.77,57000,-16.40,20240108,44600,6.84,20240205,57000,-16.40,20240108,33850,40.77,20230316,1.16,N,166090,500,98 억,,4581740,N,N,6767,N,00,N
20240223,160827,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48050,-1100,5,-2.24,2953467550,60959,78.15,49950,49950,47800,63800,34450,49150,48450.14,23.37,0,-4614,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9491,11.84,3.15,12,0.31,4057.00,15273.00,57000,20240108,-15.70,33850,20230316,41.95,57000,-15.70,20240108,44600,7.74,20240205,57000,-15.70,20240108,33850,41.95,20230316,1.14,N,166090,500,98 억,,4617119,N,N,6767,N,00,N
20240223,150822,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47950,-1200,5,-2.44,2708051750,55838,71.59,49950,49950,47850,63800,34450,49150,48498.37,23.37,0,-5402,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9471,11.82,3.14,12,0.28,4057.00,15273.00,57000,20240108,-15.88,33850,20230316,41.65,57000,-15.88,20240108,44600,7.51,20240205,57000,-15.88,20240108,33850,41.65,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,140822,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48000,-1150,5,-2.34,2338521000,48146,61.72,49950,49950,48000,63800,34450,49150,48571.45,23.37,0,-4760,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9481,11.83,3.14,12,0.24,4057.00,15273.00,57000,20240108,-15.79,33850,20230316,41.80,57000,-15.79,20240108,44600,7.62,20240205,57000,-15.79,20240108,33850,41.80,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,130820,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48150,-1000,5,-2.03,2078838200,42743,54.80,49950,49950,48050,63800,34450,49150,48635.76,23.37,0,-3794,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9511,11.87,3.15,12,0.22,4057.00,15273.00,57000,20240108,-15.53,33850,20230316,42.25,57000,-15.53,20240108,44600,7.96,20240205,57000,-15.53,20240108,33850,42.25,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,120822,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48350,-800,5,-1.63,1745585100,35828,45.93,49950,49950,48150,63800,34450,49150,48721.25,23.37,0,-540,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9550,11.92,3.17,12,0.18,4057.00,15273.00,57000,20240108,-15.18,33850,20230316,42.84,57000,-15.18,20240108,44600,8.41,20240205,57000,-15.18,20240108,33850,42.84,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,110815,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48550,-600,5,-1.22,1388631650,28472,36.50,49950,49950,48150,63800,34450,49150,48771.83,23.37,0,-1952,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9590,11.97,3.18,12,0.14,4057.00,15273.00,57000,20240108,-14.82,33850,20230316,43.43,57000,-14.82,20240108,44600,8.86,20240205,57000,-14.82,20240108,33850,43.43,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,100817,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48500,-650,5,-1.32,1168610350,23943,30.70,49950,49950,48150,63800,34450,49150,48808.02,23.37,0,-1581,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9580,11.95,3.18,12,0.12,4057.00,15273.00,57000,20240108,-14.91,33850,20230316,43.28,57000,-14.91,20240108,44600,8.74,20240205,57000,-14.91,20240108,33850,43.28,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240223,090820,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49300,150,2,0.31,262843100,5292,6.78,49950,49950,49300,63800,34450,49150,49668.01,23.37,0,-863,50816,49982,49466,48632,48116,49725,48375,99,14650,500,37350,50,1,19752674,9738,12.15,3.23,12,0.03,4057.00,15273.00,57000,20240108,-13.51,33850,20230316,45.64,57000,-13.51,20240108,44600,10.54,20240205,57000,-13.51,20240108,33850,45.64,20230316,1.14,N,166090,500,98 억,,4617119,N,N,1399,N,00,N
20240222,160810,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49150,150,2,0.31,3826932450,77590,62.00,49700,50300,48950,63700,34300,49000,49322.58,23.40,0,-3664,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9708,12.11,3.22,12,0.39,4057.00,15273.00,57000,20240108,-13.77,33850,20230316,45.20,57000,-13.77,20240108,44600,10.20,20240205,57000,-13.77,20240108,33850,45.20,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1399,N,00,N
20240222,150818,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49250,250,2,0.51,3694534650,74895,59.85,49700,50300,48950,63700,34300,49000,49329.52,23.40,0,-230,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9728,12.14,3.22,12,0.38,4057.00,15273.00,57000,20240108,-13.60,33850,20230316,45.49,57000,-13.60,20240108,44600,10.43,20240205,57000,-13.60,20240108,33850,45.49,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,140815,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49100,100,2,0.20,3035549600,61475,49.12,49700,50300,49000,63700,34300,49000,49378.60,23.40,0,427,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9699,12.10,3.21,12,0.31,4057.00,15273.00,57000,20240108,-13.86,33850,20230316,45.05,57000,-13.86,20240108,44600,10.09,20240205,57000,-13.86,20240108,33850,45.05,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,130803,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49250,250,2,0.51,2222770900,44956,35.92,49700,50300,49000,63700,34300,49000,49443.25,23.40,0,2386,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9728,12.14,3.22,12,0.23,4057.00,15273.00,57000,20240108,-13.60,33850,20230316,45.49,57000,-13.60,20240108,44600,10.43,20240205,57000,-13.60,20240108,33850,45.49,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,120813,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49200,200,2,0.41,1954937100,39533,31.59,49700,50300,49000,63700,34300,49000,49450.77,23.40,0,1233,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9718,12.13,3.22,12,0.20,4057.00,15273.00,57000,20240108,-13.68,33850,20230316,45.35,57000,-13.68,20240108,44600,10.31,20240205,57000,-13.68,20240108,33850,45.35,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,110810,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49200,200,2,0.41,1709404050,34545,27.60,49700,50300,49000,63700,34300,49000,49483.40,23.40,0,1020,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9718,12.13,3.22,12,0.17,4057.00,15273.00,57000,20240108,-13.68,33850,20230316,45.35,57000,-13.68,20240108,44600,10.31,20240205,57000,-13.68,20240108,33850,45.35,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,100802,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49350,350,2,0.71,1231555250,24864,19.87,49700,50300,49000,63700,34300,49000,49531.66,23.40,0,-1760,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9748,12.16,3.23,12,0.13,4057.00,15273.00,57000,20240108,-13.42,33850,20230316,45.79,57000,-13.42,20240108,44600,10.65,20240205,57000,-13.42,20240108,33850,45.79,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240222,090817,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49700,700,2,1.43,410338500,8222,6.57,49700,50300,49450,63700,34300,49000,49907.38,23.40,0,262,50966,49982,48666,47682,46366,50475,48175,99,14700,500,37240,50,1,19752674,9817,12.25,3.25,12,0.04,4057.00,15273.00,57000,20240108,-12.81,33850,20230316,46.82,57000,-12.81,20240108,44600,11.43,20240205,57000,-12.81,20240108,33850,46.82,20230316,1.18,N,166090,500,98 억,,4621532,N,N,1333,N,00,N
20240221,160810,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49000,1050,2,2.19,6111787550,124986,155.47,47350,49650,47350,62300,33600,47950,48899.75,23.31,0,7956,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9679,12.08,3.21,12,0.63,4057.00,15273.00,57000,20240108,-14.04,33850,20230316,44.76,57000,-14.04,20240108,44600,9.87,20240205,57000,-14.04,20240108,33850,44.76,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1333,N,00,N
20240221,150802,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48800,850,2,1.77,5935426300,121380,150.99,47350,49650,47350,62300,33600,47950,48899.56,23.31,0,7161,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9639,12.03,3.20,12,0.61,4057.00,15273.00,57000,20240108,-14.39,33850,20230316,44.17,57000,-14.39,20240108,44600,9.42,20240205,57000,-14.39,20240108,33850,44.17,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,140802,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48800,850,2,1.77,4988234750,101924,126.78,47350,49650,47350,62300,33600,47950,48940.75,23.31,0,3663,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9639,12.03,3.20,12,0.52,4057.00,15273.00,57000,20240108,-14.39,33850,20230316,44.17,57000,-14.39,20240108,44600,9.42,20240205,57000,-14.39,20240108,33850,44.17,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,130802,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49250,1300,2,2.71,4421970600,90371,112.41,47350,49650,47350,62300,33600,47950,48931.32,23.31,0,5045,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9728,12.14,3.22,12,0.46,4057.00,15273.00,57000,20240108,-13.60,33850,20230316,45.49,57000,-13.60,20240108,44600,10.43,20240205,57000,-13.60,20240108,33850,45.49,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,120803,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49450,1500,2,3.13,3904857550,79873,99.35,47350,49650,47350,62300,33600,47950,48888.35,23.31,0,5255,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9768,12.19,3.24,12,0.40,4057.00,15273.00,57000,20240108,-13.25,33850,20230316,46.09,57000,-13.25,20240108,44600,10.87,20240205,57000,-13.25,20240108,33850,46.09,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,110809,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,49500,1550,2,3.23,3048721700,62574,77.84,47350,49550,47350,62300,33600,47950,48721.89,23.31,0,4706,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9778,12.20,3.24,12,0.32,4057.00,15273.00,57000,20240108,-13.16,33850,20230316,46.23,57000,-13.16,20240108,44600,10.99,20240205,57000,-13.16,20240108,33850,46.23,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,100802,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48350,400,2,0.83,1210091350,25177,31.32,47350,48450,47350,62300,33600,47950,48063.37,23.31,0,-4696,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9550,11.92,3.17,12,0.13,4057.00,15273.00,57000,20240108,-15.18,33850,20230316,42.84,57000,-15.18,20240108,44600,8.41,20240205,57000,-15.18,20240108,33850,42.84,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240221,090801,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48100,150,2,0.31,222923450,4662,5.80,47350,48250,47350,62300,33600,47950,47817.07,23.31,0,-32,49216,48582,47916,47282,46616,48900,47600,99,14350,500,36440,50,1,19752674,9501,11.86,3.15,12,0.02,4057.00,15273.00,57000,20240108,-15.61,33850,20230316,42.10,57000,-15.61,20240108,44600,7.85,20240205,57000,-15.61,20240108,33850,42.10,20230316,1.17,N,166090,500,98 억,,4605173,N,N,1151,N,00,N
20240220,160755,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47950,550,2,1.16,3843973350,80148,93.27,47450,48550,47250,61600,33200,47400,47960.94,23.27,0,4560,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9471,11.82,3.14,12,0.41,4057.00,15273.00,57000,20240108,-15.88,33850,20230316,41.65,57000,-15.88,20240108,44600,7.51,20240205,57000,-15.88,20240108,33850,41.65,20230316,1.15,N,166090,500,98 억,,4596041,N,N,1151,N,00,N
20240220,150757,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47950,550,2,1.16,3735457850,77884,90.64,47450,48550,47250,61600,33200,47400,47961.81,23.27,0,3911,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9471,11.82,3.14,12,0.39,4057.00,15273.00,57000,20240108,-15.88,33850,20230316,41.65,57000,-15.88,20240108,44600,7.51,20240205,57000,-15.88,20240108,33850,41.65,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,140753,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48000,600,2,1.27,3292850000,68662,79.91,47450,48550,47250,61600,33200,47400,47957.39,23.27,0,6916,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9481,11.83,3.14,12,0.35,4057.00,15273.00,57000,20240108,-15.79,33850,20230316,41.80,57000,-15.79,20240108,44600,7.62,20240205,57000,-15.79,20240108,33850,41.80,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,130757,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48000,600,2,1.27,2820778400,58865,68.51,47450,48550,47250,61600,33200,47400,47919.45,23.27,0,7058,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9481,11.83,3.14,12,0.30,4057.00,15273.00,57000,20240108,-15.79,33850,20230316,41.80,57000,-15.79,20240108,44600,7.62,20240205,57000,-15.79,20240108,33850,41.80,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,120752,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48150,750,2,1.58,2379553400,49667,57.80,47450,48550,47250,61600,33200,47400,47910.15,23.27,0,7857,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9511,11.87,3.15,12,0.25,4057.00,15273.00,57000,20240108,-15.53,33850,20230316,42.25,57000,-15.53,20240108,44600,7.96,20240205,57000,-15.53,20240108,33850,42.25,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,110754,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47750,350,2,0.74,2035625200,42497,49.46,47450,48550,47250,61600,33200,47400,47900.44,23.27,0,6821,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9432,11.77,3.13,12,0.22,4057.00,15273.00,57000,20240108,-16.23,33850,20230316,41.06,57000,-16.23,20240108,44600,7.06,20240205,57000,-16.23,20240108,33850,41.06,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,100745,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47750,350,2,0.74,1154193650,24188,28.15,47450,48150,47250,61600,33200,47400,47717.61,23.27,0,-20,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9432,11.77,3.13,12,0.12,4057.00,15273.00,57000,20240108,-16.23,33850,20230316,41.06,57000,-16.23,20240108,44600,7.06,20240205,57000,-16.23,20240108,33850,41.06,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240220,090801,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47650,250,2,0.53,245289200,5142,5.98,47450,48150,47300,61600,33200,47400,47703.07,23.27,0,-1117,48133,47766,47433,47066,46733,47600,46900,99,14200,500,36020,50,1,19752674,9412,11.75,3.12,12,0.03,4057.00,15273.00,57000,20240108,-16.40,33850,20230316,40.77,57000,-16.40,20240108,44600,6.84,20240205,57000,-16.40,20240108,33850,40.77,20230316,1.15,N,166090,500,98 억,,4596041,N,N,366,N,00,N
20240219,160755,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-200,5,-0.42,4064169950,85790,91.08,47600,47800,47100,61800,33350,47600,47373.37,23.10,0,34520,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9363,11.68,3.10,12,0.43,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.13,N,166090,500,98 억,,4562407,N,N,366,N,00,N
20240219,150800,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47250,-350,5,-0.74,3884477950,81993,87.05,47600,47800,47100,61800,33350,47600,47375.73,23.10,0,32851,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9333,11.65,3.09,12,0.42,4057.00,15273.00,57000,20240108,-17.11,33850,20230316,39.59,57000,-17.11,20240108,44600,5.94,20240205,57000,-17.11,20240108,33850,39.59,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,140759,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47150,-450,5,-0.95,3178711100,67064,71.20,47600,47800,47100,61800,33350,47600,47398.17,23.10,0,22865,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9313,11.62,3.09,12,0.34,4057.00,15273.00,57000,20240108,-17.28,33850,20230316,39.29,57000,-17.28,20240108,44600,5.72,20240205,57000,-17.28,20240108,33850,39.29,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,130759,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47250,-350,5,-0.74,2502711300,52749,56.00,47600,47800,47150,61800,33350,47600,47445.66,23.10,0,18548,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9333,11.65,3.09,12,0.27,4057.00,15273.00,57000,20240108,-17.11,33850,20230316,39.59,57000,-17.11,20240108,44600,5.94,20240205,57000,-17.11,20240108,33850,39.59,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,120758,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47450,-150,5,-0.32,2145636150,45217,48.00,47600,47800,47150,61800,33350,47600,47451.98,23.10,0,16582,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9373,11.70,3.11,12,0.23,4057.00,15273.00,57000,20240108,-16.75,33850,20230316,40.18,57000,-16.75,20240108,44600,6.39,20240205,57000,-16.75,20240108,33850,40.18,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,110756,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47250,-350,5,-0.74,1739196000,36642,38.90,47600,47800,47150,61800,33350,47600,47464.55,23.10,0,11043,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9333,11.65,3.09,12,0.19,4057.00,15273.00,57000,20240108,-17.11,33850,20230316,39.59,57000,-17.11,20240108,44600,5.94,20240205,57000,-17.11,20240108,33850,39.59,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,100751,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-200,5,-0.42,900073650,18948,20.12,47600,47800,47150,61800,33350,47600,47502.30,23.10,0,4343,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9363,11.68,3.10,12,0.10,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240219,090752,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47650,50,2,0.11,91048650,1914,2.03,47600,47750,47150,61800,33350,47600,47569.83,23.10,0,659,48900,48250,47600,46950,46300,47925,46625,99,14200,500,36170,50,1,19752674,9412,11.75,3.12,12,0.01,4057.00,15273.00,57000,20240108,-16.40,33850,20230316,40.77,57000,-16.40,20240108,44600,6.84,20240205,57000,-16.40,20240108,33850,40.77,20230316,1.13,N,166090,500,98 억,,4562407,N,N,329,N,00,N
20240216,160748,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47600,0,3,0.00,4466456550,94028,112.45,48250,48250,46950,61800,33350,47600,47501.32,23.18,0,-14675,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9402,11.73,3.12,12,0.48,4057.00,15273.00,57000,20240108,-16.49,33850,20230316,40.62,57000,-16.49,20240108,44600,6.73,20240205,57000,-16.49,20240108,33850,40.62,20230316,1.15,N,166090,500,98 억,,4578712,N,N,329,N,00,N
20240216,150755,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47450,-150,5,-0.32,4259422600,89663,107.23,48250,48250,46950,61800,33350,47600,47504.79,23.18,0,-14020,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9373,11.70,3.11,12,0.45,4057.00,15273.00,57000,20240108,-16.75,33850,20230316,40.18,57000,-16.75,20240108,44600,6.39,20240205,57000,-16.75,20240108,33850,40.18,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,140758,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47850,250,2,0.53,3646855550,76816,91.86,48250,48250,46950,61800,33350,47600,47475.19,23.18,0,-10171,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9452,11.79,3.13,12,0.39,4057.00,15273.00,57000,20240108,-16.05,33850,20230316,41.36,57000,-16.05,20240108,44600,7.29,20240205,57000,-16.05,20240108,33850,41.36,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,130749,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47600,0,3,0.00,3073598900,64833,77.53,48250,48250,46950,61800,33350,47600,47407.91,23.18,0,-9573,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9402,11.73,3.12,12,0.33,4057.00,15273.00,57000,20240108,-16.49,33850,20230316,40.62,57000,-16.49,20240108,44600,6.73,20240205,57000,-16.49,20240108,33850,40.62,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,120752,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47550,-50,5,-0.11,2571217150,54275,64.91,48250,48250,46950,61800,33350,47600,47373.83,23.18,0,-6279,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9392,11.72,3.11,12,0.27,4057.00,15273.00,57000,20240108,-16.58,33850,20230316,40.47,57000,-16.58,20240108,44600,6.61,20240205,57000,-16.58,20240108,33850,40.47,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,110800,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47550,-50,5,-0.11,2008500850,42430,50.74,48250,48250,46950,61800,33350,47600,47336.74,23.18,0,-4198,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9392,11.72,3.11,12,0.21,4057.00,15273.00,57000,20240108,-16.58,33850,20230316,40.47,57000,-16.58,20240108,44600,6.61,20240205,57000,-16.58,20240108,33850,40.47,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,100754,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47300,-300,5,-0.63,1383872700,29241,34.97,48250,48250,46950,61800,33350,47600,47326.35,23.18,0,-4171,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9343,11.66,3.10,12,0.15,4057.00,15273.00,57000,20240108,-17.02,33850,20230316,39.73,57000,-17.02,20240108,44600,6.05,20240205,57000,-17.02,20240108,33850,39.73,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240216,090746,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47700,100,2,0.21,181176550,3796,4.54,48250,48250,47550,61800,33350,47600,47728.65,23.18,0,-1765,49733,48666,48033,46966,46333,48350,46650,99,14200,500,36170,50,1,19752674,9422,11.76,3.12,12,0.02,4057.00,15273.00,57000,20240108,-16.32,33850,20230316,40.92,57000,-16.32,20240108,44600,6.95,20240205,57000,-16.32,20240108,33850,40.92,20230316,1.15,N,166090,500,98 억,,4578712,N,N,1622,N,00,N
20240215,160746,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47600,-950,5,-1.96,3992538250,83494,75.91,48800,49100,47400,63100,34000,48550,47818.35,23.27,0,-4892,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9402,11.73,3.12,12,0.42,4057.00,15273.00,57000,20240108,-16.49,33850,20230316,40.62,57000,-16.49,20240108,44600,6.73,20240205,57000,-16.49,20240108,33850,40.62,20230316,1.12,N,166090,500,98 억,,4595974,N,N,1622,N,00,N
20240215,150752,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47500,-1050,5,-2.16,3782110450,79068,71.88,48800,49100,47400,63100,34000,48550,47833.64,23.27,0,-4788,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9383,11.71,3.11,12,0.40,4057.00,15273.00,57000,20240108,-16.67,33850,20230316,40.32,57000,-16.67,20240108,44600,6.50,20240205,57000,-16.67,20240108,33850,40.32,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,140747,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47650,-900,5,-1.85,2983113450,62296,56.64,48800,49100,47400,63100,34000,48550,47886.12,23.27,0,-8274,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9412,11.75,3.12,12,0.32,4057.00,15273.00,57000,20240108,-16.40,33850,20230316,40.77,57000,-16.40,20240108,44600,6.84,20240205,57000,-16.40,20240108,33850,40.77,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,130734,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47850,-700,5,-1.44,2532963600,52865,48.06,48800,49100,47400,63100,34000,48550,47913.81,23.27,0,-8791,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9452,11.79,3.13,12,0.27,4057.00,15273.00,57000,20240108,-16.05,33850,20230316,41.36,57000,-16.05,20240108,44600,7.29,20240205,57000,-16.05,20240108,33850,41.36,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,120746,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47850,-700,5,-1.44,2340644550,48848,44.41,48800,49100,47400,63100,34000,48550,47916.90,23.27,0,-8060,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9452,11.79,3.13,12,0.25,4057.00,15273.00,57000,20240108,-16.05,33850,20230316,41.36,57000,-16.05,20240108,44600,7.29,20240205,57000,-16.05,20240108,33850,41.36,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,110742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48000,-550,5,-1.13,2225548800,46441,42.22,48800,49100,47400,63100,34000,48550,47922.07,23.27,0,-7291,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9481,11.83,3.14,12,0.24,4057.00,15273.00,57000,20240108,-15.79,33850,20230316,41.80,57000,-15.79,20240108,44600,7.62,20240205,57000,-15.79,20240108,33850,41.80,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,100742,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47700,-850,5,-1.75,1660185950,34556,31.42,48800,49100,47500,63100,34000,48550,48043.35,23.27,0,-4862,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9422,11.76,3.12,12,0.17,4057.00,15273.00,57000,20240108,-16.32,33850,20230316,40.92,57000,-16.32,20240108,44600,6.95,20240205,57000,-16.32,20240108,33850,40.92,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240215,090743,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48550,0,3,0.00,413630500,8491,7.72,48800,49100,48300,63100,34000,48550,48713.99,23.27,0,-2504,50516,49532,47916,46932,45316,50025,47425,99,14550,500,36890,50,1,19752674,9590,11.97,3.18,12,0.04,4057.00,15273.00,57000,20240108,-14.82,33850,20230316,43.43,57000,-14.82,20240108,44600,8.86,20240205,57000,-14.82,20240108,33850,43.43,20230316,1.12,N,166090,500,98 억,,4595974,N,N,2206,N,00,N
20240214,160738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48550,1150,2,2.43,5227377250,109791,86.04,46950,48900,46300,61600,33200,47400,47610.15,23.27,0,-4931,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9590,11.97,3.18,12,0.56,4057.00,15273.00,57000,20240108,-14.82,33850,20230316,43.43,57000,-14.82,20240108,44600,8.86,20240205,57000,-14.82,20240108,33850,43.43,20230316,1.11,N,166090,500,98 억,,4595791,N,N,2203,N,00,N
20240214,150740,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48450,1050,2,2.22,5019182600,105500,82.68,46950,48900,46300,61600,33200,47400,47575.19,23.27,0,-4128,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9570,11.94,3.17,12,0.53,4057.00,15273.00,57000,20240108,-15.00,33850,20230316,43.13,57000,-15.00,20240108,44600,8.63,20240205,57000,-15.00,20240108,33850,43.13,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240214,140736,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,48700,1300,2,2.74,3821279150,80823,63.34,46950,48750,46300,61600,33200,47400,47279.60,23.27,0,-3482,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9620,12.00,3.19,12,0.41,4057.00,15273.00,57000,20240108,-14.56,33850,20230316,43.87,57000,-14.56,20240108,44600,9.19,20240205,57000,-14.56,20240108,33850,43.87,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240214,130738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47850,450,2,0.95,3097366300,65776,51.55,46950,48000,46300,61600,33200,47400,47089.60,23.27,0,-3967,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9452,11.79,3.13,12,0.33,4057.00,15273.00,57000,20240108,-16.05,33850,20230316,41.36,57000,-16.05,20240108,44600,7.29,20240205,57000,-16.05,20240108,33850,41.36,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240214,120733,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47800,400,2,0.84,2652101650,56465,44.25,46950,48000,46300,61600,33200,47400,46968.93,23.27,0,-3891,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9442,11.78,3.13,12,0.29,4057.00,15273.00,57000,20240108,-16.14,33850,20230316,41.21,57000,-16.14,20240108,44600,7.17,20240205,57000,-16.14,20240108,33850,41.21,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240214,110738,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47550,150,2,0.32,2159646050,46139,36.16,46950,47600,46300,61600,33200,47400,46807.36,23.27,0,-2884,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9392,11.72,3.11,12,0.23,4057.00,15273.00,57000,20240108,-16.58,33850,20230316,40.47,57000,-16.58,20240108,44600,6.61,20240205,57000,-16.58,20240108,33850,40.47,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240214,090729,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,46800,-600,5,-1.27,334836850,7158,5.61,46950,47000,46550,61600,33200,47400,46777.82,23.27,0,-3089,48966,48182,47666,46882,46366,48575,47275,99,14200,500,36020,50,1,19752674,9244,11.54,3.06,12,0.04,4057.00,15273.00,57000,20240108,-17.89,33850,20230316,38.26,57000,-17.89,20240108,44600,4.93,20240205,57000,-17.89,20240108,33850,38.26,20230316,1.11,N,166090,500,98 억,,4595791,N,N,8942,N,00,N
20240213,160729,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-100,5,-0.21,6052785800,127256,140.88,47150,48450,47150,61700,33250,47500,47564.80,23.29,0,-12758,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9363,11.68,3.10,12,0.64,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.11,N,166090,500,98 억,,4601262,N,N,8942,N,00,N
20240213,150727,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-100,5,-0.21,5710264450,120029,132.88,47150,48450,47150,61700,33250,47500,47574.04,23.29,0,-10780,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9363,11.68,3.10,12,0.61,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N
20240213,140735,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-100,5,-0.21,4535993900,95335,105.54,47150,48450,47150,61700,33250,47500,47579.52,23.29,0,-11709,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9363,11.68,3.10,12,0.48,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N
20240213,130726,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47400,-100,5,-0.21,4020127150,84468,93.51,47150,48450,47150,61700,33250,47500,47593.49,23.29,0,-12352,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9363,11.68,3.10,12,0.43,4057.00,15273.00,57000,20240108,-16.84,33850,20230316,40.03,57000,-16.84,20240108,44600,6.28,20240205,57000,-16.84,20240108,33850,40.03,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N
20240213,120735,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47500,0,3,0.00,3046111400,63914,70.76,47150,48450,47150,61700,33250,47500,47659.53,23.29,0,-7911,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9383,11.71,3.11,12,0.32,4057.00,15273.00,57000,20240108,-16.67,33850,20230316,40.32,57000,-16.67,20240108,44600,6.50,20240205,57000,-16.67,20240108,33850,40.32,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N
20240213,110745,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47650,150,2,0.32,2619562350,54946,60.83,47150,48450,47150,61700,33250,47500,47675.21,23.29,0,-8781,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9412,11.75,3.12,12,0.28,4057.00,15273.00,57000,20240108,-16.40,33850,20230316,40.77,57000,-16.40,20240108,44600,6.84,20240205,57000,-16.40,20240108,33850,40.77,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N
20240213,100620,55,30.00,KSQ150,,반도체,N,N,N,Y,40,N,47700,200,2,0.42,1812338000,37977,42.04,47150,48450,47150,61700,33250,47500,47721.99,23.29,0,-3784,48933,48216,47333,46616,45733,48575,46975,99,14200,500,36100,50,1,19752674,9422,11.76,3.12,12,0.19,4057.00,15273.00,57000,20240108,-16.32,33850,20230316,40.92,57000,-16.32,20240108,44600,6.95,20240205,57000,-16.32,20240108,33850,40.92,20230316,1.11,N,166090,500,98 억,,4601262,N,N,1806,N,00,N