KissMeData/319660/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161108	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25400	2450	2	10.68	44853712650	1825228	389.07	22750	26150	22600	29800	16100	22950	24570.39	23.17	0	211752	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	7358	9.60	2.08	12	6.30	2647.00	12197.00	26150	20240229	-2.87	16710	20230316	52.00	26150	-2.87	20240229	19530	30.06	20240201	26150	-2.87	20240229	16710	52.00	20230316	1.58	N	319660	500	146 억		6712205	N	N	9866	N	00	N
3	20240229	151113	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	25550	2600	2	11.33	37847571050	1551669	330.76	22750	25700	22600	29800	16100	22950	24391.55	23.17	0	207290	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	7401	9.65	2.09	12	5.36	2647.00	12197.00	25700	20240229	-0.58	16710	20230316	52.90	25700	-0.58	20240229	19530	30.82	20240201	25700	-0.58	20240229	16710	52.90	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
4	20240229	141113	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	24550	1600	2	6.97	24886996100	1034203	220.46	22750	24800	22600	29800	16100	22950	24063.97	23.17	0	107276	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	7111	9.27	2.01	12	3.57	2647.00	12197.00	24800	20240229	-1.01	16710	20230316	46.92	24800	-1.01	20240229	19530	25.70	20240201	24800	-1.01	20240229	16710	46.92	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
5	20240229	131112	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	24400	1450	2	6.32	19108985750	798926	170.30	22750	24800	22600	29800	16100	22950	23918.38	23.17	0	77706	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	7068	9.22	2.00	12	2.76	2647.00	12197.00	24800	20240229	-1.61	16710	20230316	46.02	24800	-1.61	20240229	19530	24.94	20240201	24800	-1.61	20240229	16710	46.02	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
6	20240229	121112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	24300	1350	2	5.88	11249642500	477653	101.82	22750	24350	22600	29800	16100	22950	23551.95	23.17	0	33089	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	7039	9.18	1.99	12	1.65	2647.00	12197.00	24400	20230717	-0.41	16710	20230316	45.42	24350	-0.21	20240229	19530	24.42	20240201	24400	-0.41	20230717	16710	45.42	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
7	20240229	111114	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	23400	450	2	1.96	4848381050	209052	44.56	22750	23500	22600	29800	16100	22950	23192.26	23.17	0	-18281	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	6778	8.84	1.92	12	0.72	2647.00	12197.00	24400	20230717	-4.10	16710	20230316	40.04	23500	-0.43	20240229	19530	19.82	20240201	24400	-4.10	20230717	16710	40.04	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
8	20240229	101116	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	23250	300	2	1.31	3190416500	138049	29.43	22750	23450	22600	29800	16100	22950	23110.79	23.17	0	-21120	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	6735	8.78	1.91	12	0.48	2647.00	12197.00	24400	20230717	-4.71	16710	20230316	39.14	23450	-0.85	20240229	19530	19.05	20240201	24400	-4.71	20230717	16710	39.14	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
9	20240229	091113	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	23050	100	2	0.44	321081700	14072	3.00	22750	23100	22600	29800	16100	22950	22816.76	23.17	0	-1462	23750	23350	22700	22300	21650	23550	22500	146	6850	500	17440	50	1	28966714	6677	8.71	1.89	12	0.05	2647.00	12197.00	24400	20230717	-5.53	16710	20230316	37.94	23100	0.00	20240228	19530	18.02	20240201	24400	-5.53	20230717	16710	37.94	20230316	1.58	N	319660	500	146 억		6712205	N	N	11649	N	00	N
10	20240228	161009	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22950	650	2	2.91	10633276900	465629	135.21	22400	23100	22050	28950	15650	22300	22836.52	23.20	0	3702	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6648	8.67	1.88	12	1.61	2647.00	12197.00	24400	20230717	-5.94	16710	20230316	37.34	23100	-0.65	20240228	19530	17.51	20240201	24400	-5.94	20230717	16710	37.34	20230316	1.59	N	319660	500	146 억		6720424	N	N	11348	N	00	N
11	20240228	151008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22900	600	2	2.69	10272919700	449916	130.65	22400	23100	22050	28950	15650	22300	22833.35	23.20	0	4869	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6633	8.65	1.88	12	1.55	2647.00	12197.00	24400	20230717	-6.15	16710	20230316	37.04	23100	-0.87	20240228	19530	17.26	20240201	24400	-6.15	20230717	16710	37.04	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
12	20240228	141111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22950	650	2	2.91	8971994250	393266	114.20	22400	23100	22050	28950	15650	22300	22814.48	23.20	0	6961	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6648	8.67	1.88	12	1.36	2647.00	12197.00	24400	20230717	-5.94	16710	20230316	37.34	23100	-0.65	20240228	19530	17.51	20240201	24400	-5.94	20230717	16710	37.34	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
13	20240228	131105	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22900	600	2	2.69	6999213950	307210	89.21	22400	23000	22050	28950	15650	22300	22783.66	23.20	0	22315	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6633	8.65	1.88	12	1.06	2647.00	12197.00	24400	20230717	-6.15	16710	20230316	37.04	23000	-0.43	20240228	19530	17.26	20240201	24400	-6.15	20230717	16710	37.04	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
14	20240228	121115	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22950	650	2	2.91	5593313850	245795	71.38	22400	23000	22050	28950	15650	22300	22756.60	23.20	0	6927	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6648	8.67	1.88	12	0.85	2647.00	12197.00	24400	20230717	-5.94	16710	20230316	37.34	23000	-0.22	20240228	19530	17.51	20240201	24400	-5.94	20230717	16710	37.34	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
15	20240228	111031	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22850	550	2	2.47	3545634350	156486	45.44	22400	22900	22050	28950	15650	22300	22658.57	23.20	0	-6288	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6619	8.63	1.87	12	0.54	2647.00	12197.00	24400	20230717	-6.35	16710	20230316	36.74	22950	-0.44	20240223	19530	17.00	20240201	24400	-6.35	20230717	16710	36.74	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
16	20240228	101112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22600	300	2	1.35	1932162650	85632	24.87	22400	22850	22050	28950	15650	22300	22564.54	23.20	0	2979	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6546	8.54	1.85	12	0.30	2647.00	12197.00	24400	20230717	-7.38	16710	20230316	35.25	22950	-1.53	20240223	19530	15.72	20240201	24400	-7.38	20230717	16710	35.25	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
17	20240228	091116	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-50	5	-0.22	343594200	15465	4.49	22400	22450	22050	28950	15650	22300	22215.80	23.20	0	-2198	23000	22650	22200	21850	21400	22825	22025	146	6650	500	16940	50	1	28966714	6445	8.41	1.82	12	0.05	2647.00	12197.00	24400	20230717	-8.81	16710	20230316	33.15	22950	-3.05	20240223	19530	13.93	20240201	24400	-8.81	20230717	16710	33.15	20230316	1.59	N	319660	500	146 억		6720424	N	N	1004	N	00	N
18	20240227	161110	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	450	2	2.06	7605970350	342708	189.65	21750	22550	21750	28400	15300	21850	22193.53	22.89	0	121455	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6460	8.42	1.83	12	1.18	2647.00	12197.00	24400	20230717	-8.61	16710	20230316	33.45	22950	-2.83	20240223	19530	14.18	20240201	24400	-8.61	20230717	16710	33.45	20230316	1.56	N	319660	500	146 억		6629618	N	N	1004	N	00	N
19	20240227	151111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22200	350	2	1.60	7225323500	325621	180.19	21750	22550	21750	28400	15300	21850	22189.37	22.89	0	121330	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6431	8.39	1.82	12	1.12	2647.00	12197.00	24400	20230717	-9.02	16710	20230316	32.85	22950	-3.27	20240223	19530	13.67	20240201	24400	-9.02	20230717	16710	32.85	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
20	20240227	141108	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22450	600	2	2.75	6049579750	272888	151.01	21750	22550	21750	28400	15300	21850	22168.73	22.89	0	115752	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6503	8.48	1.84	12	0.94	2647.00	12197.00	24400	20230717	-7.99	16710	20230316	34.35	22950	-2.18	20240223	19530	14.95	20240201	24400	-7.99	20230717	16710	34.35	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
21	20240227	131030	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	400	2	1.83	3915386250	177739	98.36	21750	22350	21750	28400	15300	21850	22028.85	22.89	0	86600	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6445	8.41	1.82	12	0.61	2647.00	12197.00	24400	20230717	-8.81	16710	20230316	33.15	22950	-3.05	20240223	19530	13.93	20240201	24400	-8.81	20230717	16710	33.15	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
22	20240227	121112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	50	2	0.23	3261950600	148006	81.90	21750	22350	21750	28400	15300	21850	22039.31	22.89	0	74193	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6344	8.27	1.80	12	0.51	2647.00	12197.00	24400	20230717	-10.25	16710	20230316	31.06	22950	-4.58	20240223	19530	12.14	20240201	24400	-10.25	20230717	16710	31.06	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
23	20240227	111112	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	250	2	1.14	2721378900	123377	68.27	21750	22350	21750	28400	15300	21850	22057.42	22.89	0	61093	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6402	8.35	1.81	12	0.43	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22950	-3.70	20240223	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
24	20240227	101107	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	300	2	1.37	1939141200	87929	48.66	21750	22350	21750	28400	15300	21850	22053.49	22.89	0	39917	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6416	8.37	1.82	12	0.30	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22950	-3.49	20240223	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
25	20240227	091111	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	250	2	1.14	262447900	11925	6.60	21750	22200	21750	28400	15300	21850	22008.21	22.89	0	6212	22916	22382	22066	21532	21216	22225	21375	146	6550	500	16600	50	1	28966714	6402	8.35	1.81	12	0.04	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22950	-3.70	20240223	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.56	N	319660	500	146 억		6629618	N	N	2610	N	00	N
26	20240226	161106	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-650	5	-2.89	3966947850	180171	58.66	22350	22600	21750	29250	15750	22500	22017.91	22.85	0	18485	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6329	8.25	1.79	12	0.62	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22950	-4.79	20240223	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.59	N	319660	500	146 억		6619536	N	N	2610	N	00	N
27	20240226	151058	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-500	5	-2.22	3744104450	169995	55.35	22350	22600	21750	29250	15750	22500	22024.76	22.85	0	15434	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6373	8.31	1.80	12	0.59	2647.00	12197.00	24400	20230717	-9.84	16710	20230316	31.66	22950	-4.14	20240223	19530	12.65	20240201	24400	-9.84	20230717	16710	31.66	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
28	20240226	141104	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-400	5	-1.78	3127366200	141997	46.23	22350	22600	21750	29250	15750	22500	22024.13	22.85	0	9039	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6402	8.35	1.81	12	0.49	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22950	-3.70	20240223	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
29	20240226	131056	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21800	-700	5	-3.11	2425185350	109997	35.81	22350	22600	21750	29250	15750	22500	22047.70	22.85	0	9975	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6315	8.24	1.79	12	0.38	2647.00	12197.00	24400	20230717	-10.66	16710	20230316	30.46	22950	-5.01	20240223	19530	11.62	20240201	24400	-10.66	20230717	16710	30.46	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
30	20240226	121056	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-650	5	-2.89	2097302700	94982	30.92	22350	22600	21750	29250	15750	22500	22081.01	22.85	0	5188	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6329	8.25	1.79	12	0.33	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22950	-4.79	20240223	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
31	20240226	111054	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21800	-700	5	-3.11	1715895350	77514	25.24	22350	22600	21800	29250	15750	22500	22136.53	22.85	0	3730	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6315	8.24	1.79	12	0.27	2647.00	12197.00	24400	20230717	-10.66	16710	20230316	30.46	22950	-5.01	20240223	19530	11.62	20240201	24400	-10.66	20230717	16710	30.46	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
32	20240226	101052	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	-550	5	-2.44	1077741450	48425	15.77	22350	22600	21950	29250	15750	22500	22255.83	22.85	0	-230	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6358	8.29	1.80	12	0.17	2647.00	12197.00	24400	20230717	-10.04	16710	20230316	31.36	22950	-4.36	20240223	19530	12.39	20240201	24400	-10.04	20230717	16710	31.36	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
33	20240226	091050	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22450	-50	5	-0.22	169646850	7609	2.48	22350	22450	22100	29250	15750	22500	22295.26	22.85	0	-1191	23266	22882	22566	22182	21866	22725	22025	146	6750	500	17100	50	1	28966714	6503	8.48	1.84	12	0.03	2647.00	12197.00	24400	20230717	-7.99	16710	20230316	34.35	22950	-2.18	20240223	19530	14.95	20240201	24400	-7.99	20230717	16710	34.35	20230316	1.59	N	319660	500	146 억		6619536	N	N	13539	N	00	N
34	20240223	161051	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	0	3	0.00	6884354750	305949	137.91	22800	22950	22250	29250	15750	22500	22501.64	22.71	0	57747	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6518	8.50	1.84	12	1.06	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22950	-1.96	20240223	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.64	N	319660	500	146 억		6578502	N	N	13539	N	00	N
35	20240223	151044	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	6387680900	283809	127.93	22800	22950	22250	29250	15750	22500	22506.97	22.71	0	51632	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6460	8.42	1.83	12	0.98	2647.00	12197.00	24400	20230717	-8.61	16710	20230316	33.45	22950	-2.83	20240223	19530	14.18	20240201	24400	-8.61	20230717	16710	33.45	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
36	20240223	141045	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	-200	5	-0.89	5362370750	237938	107.26	22800	22950	22250	29250	15750	22500	22536.84	22.71	0	29972	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6460	8.42	1.83	12	0.82	2647.00	12197.00	24400	20230717	-8.61	16710	20230316	33.45	22950	-2.83	20240223	19530	14.18	20240201	24400	-8.61	20230717	16710	33.45	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
37	20240223	131044	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	0	3	0.00	4510100150	199852	90.09	22800	22950	22250	29250	15750	22500	22567.20	22.71	0	15926	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6518	8.50	1.84	12	0.69	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22950	-1.96	20240223	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
38	20240223	121047	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	0	3	0.00	4000245050	177213	79.88	22800	22950	22250	29250	15750	22500	22573.09	22.71	0	13703	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6518	8.50	1.84	12	0.61	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22950	-1.96	20240223	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
39	20240223	111033	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22750	250	2	1.11	3146391200	139534	62.90	22800	22950	22250	29250	15750	22500	22549.28	22.71	0	3428	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6590	8.59	1.87	12	0.48	2647.00	12197.00	24400	20230717	-6.76	16710	20230316	36.15	22950	-0.87	20240223	19530	16.49	20240201	24400	-6.76	20230717	16710	36.15	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
40	20240223	101041	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22350	-150	5	-0.67	1968085600	87389	39.39	22800	22950	22250	29250	15750	22500	22520.98	22.71	0	-1401	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6474	8.44	1.83	12	0.30	2647.00	12197.00	24400	20230717	-8.40	16710	20230316	33.75	22950	-2.61	20240223	19530	14.44	20240201	24400	-8.40	20230717	16710	33.75	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
41	20240223	091043	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22450	-50	5	-0.22	944342850	41559	18.73	22800	22950	22400	29250	15750	22500	22722.94	22.71	0	-5641	23066	22782	22466	22182	21866	22625	22025	146	6750	500	17100	50	1	28966714	6503	8.48	1.84	12	0.14	2647.00	12197.00	24400	20230717	-7.99	16710	20230316	34.35	22950	-2.18	20240223	19530	14.95	20240201	24400	-7.99	20230717	16710	34.35	20230316	1.64	N	319660	500	146 억		6578502	N	N	3899	N	00	N
42	20240222	161029	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	200	2	0.90	4972424900	220796	69.13	22700	22750	22150	28950	15650	22300	22520.63	22.55	0	42164	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6518	8.50	1.84	12	0.76	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	0.00	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.63	N	319660	500	146 억		6532372	N	N	3899	N	00	N
43	20240222	151039	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22550	250	2	1.12	4581761300	203450	63.70	22700	22750	22150	28950	15650	22300	22520.33	22.55	0	36354	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6532	8.52	1.85	12	0.70	2647.00	12197.00	24400	20230717	-7.58	16710	20230316	34.95	22750	0.00	20240221	19530	15.46	20240201	24400	-7.58	20230717	16710	34.95	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
44	20240222	141036	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	200	2	0.90	3640597000	161813	50.67	22700	22750	22150	28950	15650	22300	22498.79	22.55	0	33910	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6518	8.50	1.84	12	0.56	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	0.00	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
45	20240222	131021	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	200	2	0.90	3149602750	140025	43.84	22700	22750	22150	28950	15650	22300	22493.15	22.55	0	30841	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6518	8.50	1.84	12	0.48	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	0.00	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
46	20240222	121032	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	200	2	0.90	2641313900	117514	36.79	22700	22750	22150	28950	15650	22300	22476.59	22.55	0	21828	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6518	8.50	1.84	12	0.41	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	0.00	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
47	20240222	111032	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	200	2	0.90	2347665050	104455	32.71	22700	22750	22150	28950	15650	22300	22475.37	22.55	0	20080	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6518	8.50	1.84	12	0.36	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	0.00	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
48	20240222	101021	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22450	150	2	0.67	1422940250	63467	19.87	22700	22750	22150	28950	15650	22300	22420.16	22.55	0	-889	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6503	8.48	1.84	12	0.22	2647.00	12197.00	24400	20230717	-7.99	16710	20230316	34.35	22750	0.00	20240221	19530	14.95	20240201	24400	-7.99	20230717	16710	34.35	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
49	20240222	091041	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22350	50	2	0.22	404617450	17914	5.61	22700	22750	22350	28950	15650	22300	22586.66	22.55	0	866	23200	22750	22300	21850	21400	22975	22075	146	6650	500	16940	50	1	28966714	6474	8.44	1.83	12	0.06	2647.00	12197.00	24400	20230717	-8.40	16710	20230316	33.75	22750	0.00	20240221	19530	14.44	20240201	24400	-8.40	20230717	16710	33.75	20230316	1.63	N	319660	500	146 억		6532372	N	N	1616	N	00	N
50	20240221	161027	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	100	2	0.45	7163956100	318751	146.27	21900	22750	21850	28850	15550	22200	22475.19	22.28	0	67646	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6460	8.42	1.83	12	1.10	2647.00	12197.00	24400	20230717	-8.61	16710	20230316	33.45	22750	-1.98	20240221	19530	14.18	20240201	24400	-8.61	20230717	16710	33.45	20230316	1.68	N	319660	500	146 억		6452942	N	N	1616	N	00	N
51	20240221	151018	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	100	2	0.45	6971977000	310142	142.32	21900	22750	21850	28850	15550	22200	22479.95	22.28	0	65059	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6460	8.42	1.83	12	1.07	2647.00	12197.00	24400	20230717	-8.61	16710	20230316	33.45	22750	-1.98	20240221	19530	14.18	20240201	24400	-8.61	20230717	16710	33.45	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
52	20240221	141017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22400	200	2	0.90	6253694550	277917	127.53	21900	22750	21850	28850	15550	22200	22502.02	22.28	0	57977	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6489	8.46	1.84	12	0.96	2647.00	12197.00	24400	20230717	-8.20	16710	20230316	34.05	22750	-1.54	20240221	19530	14.70	20240201	24400	-8.20	20230717	16710	34.05	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
53	20240221	131017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22550	350	2	1.58	5804799000	257915	118.35	21900	22750	21850	28850	15550	22200	22506.64	22.28	0	52995	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6532	8.52	1.85	12	0.89	2647.00	12197.00	24400	20230717	-7.58	16710	20230316	34.95	22750	-0.88	20240221	19530	15.46	20240201	24400	-7.58	20230717	16710	34.95	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
54	20240221	121021	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22600	400	2	1.80	5318504100	236331	108.45	21900	22750	21850	28850	15550	22200	22504.47	22.28	0	45752	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6546	8.54	1.85	12	0.82	2647.00	12197.00	24400	20230717	-7.38	16710	20230316	35.25	22750	-0.66	20240221	19530	15.72	20240201	24400	-7.38	20230717	16710	35.25	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
55	20240221	111027	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22500	300	2	1.35	4055033550	180520	82.84	21900	22750	21850	28850	15550	22200	22463.07	22.28	0	46709	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6518	8.50	1.84	12	0.62	2647.00	12197.00	24400	20230717	-7.79	16710	20230316	34.65	22750	-1.10	20240221	19530	15.21	20240201	24400	-7.79	20230717	16710	34.65	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
56	20240221	101017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22350	150	2	0.68	1703305400	76513	35.11	21900	22550	21850	28850	15550	22200	22261.65	22.28	0	30454	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6474	8.44	1.83	12	0.26	2647.00	12197.00	24400	20230717	-8.40	16710	20230316	33.75	22600	-1.11	20240220	19530	14.44	20240201	24400	-8.40	20230717	16710	33.75	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
57	20240221	091019	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-50	5	-0.23	324664750	14748	6.77	21900	22250	21850	28850	15550	22200	22014.15	22.28	0	4904	22900	22550	22250	21900	21600	22725	22075	146	6650	500	16870	50	1	28966714	6416	8.37	1.82	12	0.05	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22600	-1.99	20240220	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6452942	N	N	2082	N	00	N
58	20240220	161013	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22200	100	2	0.45	4826598500	216891	96.71	22150	22600	21950	28700	15500	22100	22253.57	22.23	0	2971	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6431	8.39	1.82	12	0.75	2647.00	12197.00	24400	20230717	-9.02	16710	20230316	32.85	22600	-1.77	20240220	19530	13.67	20240201	24400	-9.02	20230717	16710	32.85	20230316	1.68	N	319660	500	146 억		6438866	N	N	2082	N	00	N
59	20240220	151011	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	150	2	0.68	4153385950	186711	83.25	22150	22600	21950	28700	15500	22100	22245.00	22.23	0	12493	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6445	8.41	1.82	12	0.64	2647.00	12197.00	24400	20230717	-8.81	16710	20230316	33.15	22600	-1.55	20240220	19530	13.93	20240201	24400	-8.81	20230717	16710	33.15	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
60	20240220	141008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-50	5	-0.23	3634310350	163254	72.79	22150	22600	21950	28700	15500	22100	22261.69	22.23	0	4697	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6387	8.33	1.81	12	0.56	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22600	-2.43	20240220	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
61	20240220	131012	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	3043309150	136648	60.93	22150	22600	21950	28700	15500	22100	22271.16	22.23	0	2429	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.47	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22600	-1.99	20240220	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
62	20240220	121003	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	2737048000	122803	54.76	22150	22600	21950	28700	15500	22100	22288.12	22.23	0	5901	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.42	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22600	-1.99	20240220	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
63	20240220	111007	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	150	2	0.68	2452148950	109946	49.02	22150	22600	21950	28700	15500	22100	22303.21	22.23	0	6571	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6445	8.41	1.82	12	0.38	2647.00	12197.00	24400	20230717	-8.81	16710	20230316	33.15	22600	-1.55	20240220	19530	13.93	20240201	24400	-8.81	20230717	16710	33.15	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
64	20240220	101000	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	1783138400	79902	35.63	22150	22600	21950	28700	15500	22100	22316.57	22.23	0	1192	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.28	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22600	-1.99	20240220	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
65	20240220	091018	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22200	100	2	0.45	250981950	11384	5.08	22150	22200	21950	28700	15500	22100	22046.90	22.23	0	-750	22733	22416	22033	21716	21333	22575	21875	146	6600	500	16790	50	1	28966714	6431	8.39	1.82	12	0.04	2647.00	12197.00	24400	20230717	-9.02	16710	20230316	32.85	22500	-1.33	20240215	19530	13.67	20240201	24400	-9.02	20230717	16710	32.85	20230316	1.68	N	319660	500	146 억		6438866	N	N	1172	N	00	N
66	20240219	161014	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	4932169900	224112	116.98	21950	22350	21650	28750	15550	22150	22007.32	22.26	0	-13457	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6402	8.35	1.81	12	0.77	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.68	N	319660	500	146 억		6448668	N	N	1172	N	00	N
67	20240219	151017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	4763197150	216462	112.98	21950	22350	21650	28750	15550	22150	22004.77	22.26	0	-11575	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6387	8.33	1.81	12	0.75	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22500	-2.00	20240215	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
68	20240219	141017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	3986525250	181261	94.61	21950	22350	21650	28750	15550	22150	21993.29	22.26	0	-17908	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6373	8.31	1.80	12	0.63	2647.00	12197.00	24400	20230717	-9.84	16710	20230316	31.66	22500	-2.22	20240215	19530	12.65	20240201	24400	-9.84	20230717	16710	31.66	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
69	20240219	131014	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-250	5	-1.13	3544056000	161116	84.10	21950	22350	21650	28750	15550	22150	21996.92	22.26	0	-20069	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6344	8.27	1.80	12	0.56	2647.00	12197.00	24400	20230717	-10.25	16710	20230316	31.06	22500	-2.67	20240215	19530	12.14	20240201	24400	-10.25	20230717	16710	31.06	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
70	20240219	121013	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	0	3	0.00	3235236950	147086	76.77	21950	22350	21650	28750	15550	22150	21995.55	22.26	0	-17295	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6416	8.37	1.82	12	0.51	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
71	20240219	111010	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	0	3	0.00	2843682400	129407	67.54	21950	22350	21650	28750	15550	22150	21974.72	22.26	0	-20108	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6416	8.37	1.82	12	0.45	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
72	20240219	101006	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-300	5	-1.35	1455395800	66687	34.81	21950	22000	21650	28750	15550	22150	21824.28	22.26	0	-11396	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6329	8.25	1.79	12	0.23	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22500	-2.89	20240215	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
73	20240219	091008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-300	5	-1.35	263456900	12048	6.29	21950	22000	21750	28750	15550	22150	21867.25	22.26	0	1153	22616	22382	22116	21882	21616	22400	21900	146	6600	500	16830	50	1	28966714	6329	8.25	1.79	12	0.04	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22500	-2.89	20240215	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.68	N	319660	500	146 억		6448668	N	N	363	N	00	N
74	20240216	160958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	4227507150	191405	74.76	22150	22350	21850	28700	15500	22100	22086.39	22.13	0	24108	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.66	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.67	N	319660	500	146 억		6410562	N	N	363	N	00	N
75	20240216	151007	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	0	3	0.00	4051334200	183443	71.65	22150	22350	21850	28700	15500	22100	22084.98	22.13	0	24214	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6402	8.35	1.81	12	0.63	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
76	20240216	141011	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	3384018900	153241	59.85	22150	22350	21850	28700	15500	22100	22082.99	22.13	0	23776	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.53	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
77	20240216	131005	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-50	5	-0.23	2789723900	126464	49.39	22150	22350	21850	28700	15500	22100	22059.43	22.13	0	16078	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6387	8.33	1.81	12	0.44	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22500	-2.00	20240215	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
78	20240216	121008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	-150	5	-0.68	2333141650	105750	41.30	22150	22350	21850	28700	15500	22100	22062.81	22.13	0	13058	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6358	8.29	1.80	12	0.37	2647.00	12197.00	24400	20230717	-10.04	16710	20230316	31.36	22500	-2.44	20240215	19530	12.39	20240201	24400	-10.04	20230717	16710	31.36	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
79	20240216	111015	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-100	5	-0.45	2038683250	92371	36.08	22150	22350	21850	28700	15500	22100	22070.60	22.13	0	13112	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6373	8.31	1.80	12	0.32	2647.00	12197.00	24400	20230717	-9.84	16710	20230316	31.66	22500	-2.22	20240215	19530	12.65	20240201	24400	-9.84	20230717	16710	31.66	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
80	20240216	091001	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	50	2	0.23	194250150	8784	3.43	22150	22250	22000	28700	15500	22100	22114.09	22.13	0	-854	22833	22466	22133	21766	21433	22300	21600	146	6600	500	16790	50	1	28966714	6416	8.37	1.82	12	0.03	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.67	N	319660	500	146 억		6410562	N	N	6441	N	00	N
81	20240215	160958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	5653264200	255653	56.08	22200	22500	21800	28750	15550	22150	22113.07	21.88	0	58020	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6402	8.35	1.81	12	0.88	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.78	N	319660	500	146 억		6336521	N	N	6441	N	00	N
82	20240215	151004	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	5184145050	234380	51.41	22200	22500	21800	28750	15550	22150	22118.55	21.88	0	48934	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6387	8.33	1.81	12	0.81	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22500	-2.00	20240215	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
83	20240215	140958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	0	3	0.00	4629744450	209345	45.92	22200	22500	21800	28750	15550	22150	22115.38	21.88	0	43862	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6416	8.37	1.82	12	0.72	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22500	-1.56	20240215	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
84	20240215	130931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	3967174900	179473	39.37	22200	22500	21800	28750	15550	22150	22104.58	21.88	0	29795	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6402	8.35	1.81	12	0.62	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
85	20240215	120958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	3300680000	149304	32.75	22200	22500	21800	28750	15550	22150	22107.11	21.88	0	22344	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6402	8.35	1.81	12	0.52	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
86	20240215	110950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	2865973450	129641	28.44	22200	22500	21800	28750	15550	22150	22107.00	21.88	0	17448	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6387	8.33	1.81	12	0.45	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22500	-2.00	20240215	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
87	20240215	100950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	2293705500	103673	22.74	22200	22500	21800	28750	15550	22150	22124.42	21.88	0	9151	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6387	8.33	1.81	12	0.36	2647.00	12197.00	24400	20230717	-9.63	16710	20230316	31.96	22500	-2.00	20240215	19530	12.90	20240201	24400	-9.63	20230717	16710	31.96	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
88	20240215	090954	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	1069359850	48034	10.54	22200	22500	22050	28750	15550	22150	22262.56	21.88	0	1722	22783	22466	21883	21566	20983	22625	21725	146	6600	500	16830	50	1	28966714	6402	8.35	1.81	12	0.17	2647.00	12197.00	24400	20230717	-9.43	16710	20230316	32.26	22500	-1.78	20240215	19530	13.16	20240201	24400	-9.43	20230717	16710	32.26	20230316	1.78	N	319660	500	146 억		6336521	N	N	6859	N	00	N
89	20240214	160947	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	550	2	2.55	9912503550	452976	115.77	21350	22200	21300	28050	15150	21600	21882.74	21.38	0	131611	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6416	8.37	1.82	12	1.56	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22200	-0.23	20240214	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.86	N	319660	500	146 억		6194366	N	N	6854	N	00	N
90	20240214	150949	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	550	2	2.55	9518863650	435211	111.23	21350	22200	21300	28050	15150	21600	21871.90	21.38	0	127999	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6416	8.37	1.82	12	1.50	2647.00	12197.00	24400	20230717	-9.22	16710	20230316	32.56	22200	-0.23	20240214	19530	13.42	20240201	24400	-9.22	20230717	16710	32.56	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
91	20240214	140945	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	300	2	1.39	7407311900	339381	86.73	21350	22100	21300	28050	15150	21600	21826.01	21.38	0	120803	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6344	8.27	1.80	12	1.17	2647.00	12197.00	24400	20230717	-10.25	16710	20230316	31.06	22150	-1.13	20240104	19530	12.14	20240201	24400	-10.25	20230717	16710	31.06	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
92	20240214	130947	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	250	2	1.16	6796276150	311426	79.59	21350	22100	21300	28050	15150	21600	21823.16	21.38	0	115809	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6329	8.25	1.79	12	1.08	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22150	-1.35	20240104	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
93	20240214	120938	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21800	200	2	0.93	6320134500	289629	74.02	21350	22100	21300	28050	15150	21600	21821.56	21.38	0	106473	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6315	8.24	1.79	12	1.00	2647.00	12197.00	24400	20230717	-10.66	16710	20230316	30.46	22150	-1.58	20240104	19530	11.62	20240201	24400	-10.66	20230717	16710	30.46	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
94	20240214	110946	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	250	2	1.16	5480024500	251206	64.20	21350	22100	21300	28050	15150	21600	21814.95	21.38	0	97351	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6329	8.25	1.79	12	0.87	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22150	-1.35	20240104	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
95	20240214	090937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	250	2	1.16	880223750	40650	10.39	21350	21950	21300	28050	15150	21600	21653.85	21.38	0	22149	22233	21916	21433	21116	20633	22075	21275	146	6450	500	16410	50	1	28966714	6329	8.25	1.79	12	0.14	2647.00	12197.00	24400	20230717	-10.45	16710	20230316	30.76	22150	-1.35	20240104	19530	11.88	20240201	24400	-10.45	20230717	16710	30.76	20230316	1.86	N	319660	500	146 억		6194366	N	N	28420	N	00	N
96	20240213	160935	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21600	600	2	2.86	8338504100	389813	172.59	21050	21750	20950	27300	14700	21000	21390.87	21.27	0	7861	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6257	8.16	1.77	12	1.35	2647.00	12197.00	24400	20230717	-11.48	16710	20230316	29.26	22150	-2.48	20240104	19530	10.60	20240201	24400	-11.48	20230717	16710	29.26	20230316	1.84	N	319660	500	146 억		6160631	N	N	28404	N	00	N
97	20240213	150934	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21650	650	2	3.10	7963403250	372423	164.89	21050	21750	20950	27300	14700	21000	21382.68	21.27	0	10028	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6271	8.18	1.78	12	1.29	2647.00	12197.00	24400	20230717	-11.27	16710	20230316	29.56	22150	-2.26	20240104	19530	10.86	20240201	24400	-11.27	20230717	16710	29.56	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N
98	20240213	140943	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21550	550	2	2.62	6049272100	283614	125.57	21050	21750	20950	27300	14700	21000	21329.24	21.27	0	436	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6242	8.14	1.77	12	0.98	2647.00	12197.00	24400	20230717	-11.68	16710	20230316	28.96	22150	-2.71	20240104	19530	10.34	20240201	24400	-11.68	20230717	16710	28.96	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N
99	20240213	130930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21450	450	2	2.14	5045271050	237068	104.96	21050	21650	20950	27300	14700	21000	21281.96	21.27	0	5597	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6213	8.10	1.76	12	0.82	2647.00	12197.00	24400	20230717	-12.09	16710	20230316	28.37	22150	-3.16	20240104	19530	9.83	20240201	24400	-12.09	20230717	16710	28.37	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N
100	20240213	120941	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	500	2	2.38	4477973100	210629	93.26	21050	21650	20950	27300	14700	21000	21260.00	21.27	0	9401	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6228	8.12	1.76	12	0.73	2647.00	12197.00	24400	20230717	-11.89	16710	20230316	28.67	22150	-2.93	20240104	19530	10.09	20240201	24400	-11.89	20230717	16710	28.67	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N
101	20240213	111005	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21450	450	2	2.14	3552331250	167631	74.22	21050	21500	20950	27300	14700	21000	21191.37	21.27	0	12361	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6213	8.10	1.76	12	0.58	2647.00	12197.00	24400	20230717	-12.09	16710	20230316	28.37	22150	-3.16	20240104	19530	9.83	20240201	24400	-12.09	20230717	16710	28.37	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N
102	20240213	100825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21150	150	2	0.71	1753936650	83210	36.84	21050	21250	20950	27300	14700	21000	21078.44	21.27	0	-3265	21666	21332	20966	20632	20266	21500	20800	146	6300	500	15960	50	1	28966714	6126	7.99	1.73	12	0.29	2647.00	12197.00	24400	20230717	-13.32	16710	20230316	26.57	22150	-4.51	20240104	19530	8.29	20240201	24400	-13.32	20230717	16710	26.57	20230316	1.84	N	319660	500	146 억		6160631	N	N	6751	N	00	N