KissMeData/095340/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	160714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71900	1500	2	2.13	19333191200	268707	133.73	72100	73200	70500	91500	49300	70400	71949.17	8.78	0	-2458	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15241	28.46	4.37	12	1.27	2526.00	16435.00	116900	20230824	-38.49	31750	20230314	126.46	90600	-20.64	20240122	68500	4.96	20240213	116900	-38.49	20230824	31750	126.46	20230314	2.62	N	095340	500	105 억		1861607	N	N	9471	N	00	N
3	20240229	150717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71900	1500	2	2.13	18492252100	257006	127.91	72100	73200	70500	91500	49300	70400	71952.79	8.78	0	-4103	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15241	28.46	4.37	12	1.21	2526.00	16435.00	116900	20230824	-38.49	31750	20230314	126.46	90600	-20.64	20240122	68500	4.96	20240213	116900	-38.49	20230824	31750	126.46	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
4	20240229	140718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71000	600	2	0.85	15576022300	216289	107.64	72100	73200	70500	91500	49300	70400	72015.09	8.78	0	-15005	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15050	28.11	4.32	12	1.02	2526.00	16435.00	116900	20230824	-39.26	31750	20230314	123.62	90600	-21.63	20240122	68500	3.65	20240213	116900	-39.26	20230824	31750	123.62	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
5	20240229	130716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71900	1500	2	2.13	13863943100	192322	95.72	72100	73200	70500	91500	49300	70400	72087.40	8.78	0	-8971	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15241	28.46	4.37	12	0.91	2526.00	16435.00	116900	20230824	-38.49	31750	20230314	126.46	90600	-20.64	20240122	68500	4.96	20240213	116900	-38.49	20230824	31750	126.46	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
6	20240229	120716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72600	2200	2	3.12	11440992500	158995	79.13	72100	72900	70500	91500	49300	70400	71958.48	8.78	0	-5475	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15389	28.74	4.42	12	0.75	2526.00	16435.00	116900	20230824	-37.90	31750	20230314	128.66	90600	-19.87	20240122	68500	5.99	20240213	116900	-37.90	20230824	31750	128.66	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
7	20240229	110717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72000	1600	2	2.27	9110289900	126872	63.14	72100	72700	70500	91500	49300	70400	71807.27	8.78	0	-7944	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15262	28.50	4.38	12	0.60	2526.00	16435.00	116900	20230824	-38.41	31750	20230314	126.77	90600	-20.53	20240122	68500	5.11	20240213	116900	-38.41	20230824	31750	126.77	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
8	20240229	100718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72000	1600	2	2.27	6338154100	88406	44.00	72100	72300	70500	91500	49300	70400	71694.15	8.78	0	-11796	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15262	28.50	4.38	12	0.42	2526.00	16435.00	116900	20230824	-38.41	31750	20230314	126.77	90600	-20.53	20240122	68500	5.11	20240213	116900	-38.41	20230824	31750	126.77	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
9	20240229	090717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71700	1300	2	1.85	1914605500	26601	13.24	72100	72200	71700	91500	49300	70400	71976.72	8.78	0	-3138	72800	71600	70600	69400	68400	72200	70000	106	21100	500	50680	100	1	21197058	15198	28.38	4.36	12	0.13	2526.00	16435.00	116900	20230824	-38.67	31750	20230314	125.83	90600	-20.86	20240122	68500	4.67	20240213	116900	-38.67	20230824	31750	125.83	20230314	2.62	N	095340	500	105 억		1861607	N	N	27928	N	00	N
10	20240228	160635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70400	500	2	0.72	14122731000	199841	59.53	69800	71800	69600	90800	49000	69900	70670.11	8.58	0	29193	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	14923	27.87	4.28	12	0.94	2526.00	16435.00	116900	20230824	-39.78	31750	20230314	121.73	90600	-22.30	20240122	68500	2.77	20240213	116900	-39.78	20230824	31750	121.73	20230314	2.62	N	095340	500	105 억		1818172	N	N	27570	N	00	N
11	20240228	150635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70500	600	2	0.86	12778008400	180786	53.85	69800	71800	69600	90800	49000	69900	70680.33	8.58	0	26281	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	14944	27.91	4.29	12	0.85	2526.00	16435.00	116900	20230824	-39.69	31750	20230314	122.05	90600	-22.19	20240122	68500	2.92	20240213	116900	-39.69	20230824	31750	122.05	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
12	20240228	140715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70300	400	2	0.57	9139840200	129047	38.44	69800	71800	69600	90800	49000	69900	70825.73	8.58	0	12671	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	14902	27.83	4.28	12	0.61	2526.00	16435.00	116900	20230824	-39.86	31750	20230314	121.42	90600	-22.41	20240122	68500	2.63	20240213	116900	-39.86	20230824	31750	121.42	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
13	20240228	130716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70800	900	2	1.29	7493192500	105615	31.46	69800	71800	69600	90800	49000	69900	70948.26	8.58	0	15558	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	15008	28.03	4.31	12	0.50	2526.00	16435.00	116900	20230824	-39.44	31750	20230314	122.99	90600	-21.85	20240122	68500	3.36	20240213	116900	-39.44	20230824	31750	122.99	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
14	20240228	120718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70900	1000	2	1.43	6418275600	90442	26.94	69800	71800	69600	90800	49000	69900	70965.75	8.58	0	18999	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	15029	28.07	4.31	12	0.43	2526.00	16435.00	116900	20230824	-39.35	31750	20230314	123.31	90600	-21.74	20240122	68500	3.50	20240213	116900	-39.35	20230824	31750	123.31	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
15	20240228	110647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71200	1300	2	1.86	5258362700	74134	22.08	69800	71800	69600	90800	49000	69900	70930.62	8.58	0	16296	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	15092	28.19	4.33	12	0.35	2526.00	16435.00	116900	20230824	-39.09	31750	20230314	124.25	90600	-21.41	20240122	68500	3.94	20240213	116900	-39.09	20230824	31750	124.25	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
16	20240228	100714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70400	500	2	0.72	2806009500	39654	11.81	69800	71400	69600	90800	49000	69900	70762.51	8.58	0	5315	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	14923	27.87	4.28	12	0.19	2526.00	16435.00	116900	20230824	-39.78	31750	20230314	121.73	90600	-22.30	20240122	68500	2.77	20240213	116900	-39.78	20230824	31750	121.73	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
17	20240228	090718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70400	500	2	0.72	259653300	3713	1.11	69800	70500	69600	90800	49000	69900	69930.93	8.58	0	-361	74833	72366	70633	68166	66433	71500	67300	106	20900	500	50320	100	1	21197058	14923	27.87	4.28	12	0.02	2526.00	16435.00	116900	20230824	-39.78	31750	20230314	121.73	90600	-22.30	20240122	68500	2.77	20240213	116900	-39.78	20230824	31750	121.73	20230314	2.62	N	095340	500	105 억		1818172	N	N	1548	N	00	N
18	20240227	160716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	69900	-3000	5	-4.12	19169692000	273007	261.01	73000	73100	68900	94700	51100	72900	70217.00	8.03	0	9960	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	14817	27.67	4.25	12	1.29	2526.00	16435.00	116900	20230824	-40.21	31750	20230314	120.16	90600	-22.85	20240122	68500	2.04	20240213	116900	-40.21	20230824	31750	120.16	20230314	2.63	N	095340	500	105 억		1701554	N	N	1548	N	00	N
19	20240227	150718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70200	-2700	5	-3.70	18100194800	257738	246.41	73000	73100	68900	94700	51100	72900	70226.54	8.03	0	14507	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	14880	27.79	4.27	12	1.22	2526.00	16435.00	116900	20230824	-39.95	31750	20230314	121.10	90600	-22.52	20240122	68500	2.48	20240213	116900	-39.95	20230824	31750	121.10	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
20	20240227	140714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	69800	-3100	5	-4.25	13562297400	192381	183.93	73000	73100	69300	94700	51100	72900	70496.39	8.03	0	10996	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	14796	27.63	4.25	12	0.91	2526.00	16435.00	116900	20230824	-40.29	31750	20230314	119.84	90600	-22.96	20240122	68500	1.90	20240213	116900	-40.29	20230824	31750	119.84	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
21	20240227	130638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	69700	-3200	5	-4.39	10936697100	154634	147.84	73000	73100	69600	94700	51100	72900	70725.57	8.03	0	7290	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	14774	27.59	4.24	12	0.73	2526.00	16435.00	116900	20230824	-40.38	31750	20230314	119.53	90600	-23.07	20240122	68500	1.75	20240213	116900	-40.38	20230824	31750	119.53	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
22	20240227	120718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70200	-2700	5	-3.70	8366796200	117878	112.70	73000	73100	69900	94700	51100	72900	70977.54	8.03	0	2654	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	14880	27.79	4.27	12	0.56	2526.00	16435.00	116900	20230824	-39.95	31750	20230314	121.10	90600	-22.52	20240122	68500	2.48	20240213	116900	-39.95	20230824	31750	121.10	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
23	20240227	110716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	70900	-2000	5	-2.74	5601326000	78531	75.08	73000	73100	70500	94700	51100	72900	71325.20	8.03	0	-176	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	15029	28.07	4.31	12	0.37	2526.00	16435.00	116900	20230824	-39.35	31750	20230314	123.31	90600	-21.74	20240122	68500	3.50	20240213	116900	-39.35	20230824	31750	123.31	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
24	20240227	100713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71200	-1700	5	-2.33	3764650100	52594	50.28	73000	73100	70500	94700	51100	72900	71578.08	8.03	0	-984	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	15092	28.19	4.33	12	0.25	2526.00	16435.00	116900	20230824	-39.09	31750	20230314	124.25	90600	-21.41	20240122	68500	3.94	20240213	116900	-39.09	20230824	31750	124.25	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
25	20240227	090716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72600	-300	5	-0.41	252334800	3473	3.32	73000	73100	72100	94700	51100	72900	72652.22	8.03	0	123	75100	74000	73100	72000	71100	74550	72550	106	21800	500	52480	100	1	21197058	15389	28.74	4.42	12	0.02	2526.00	16435.00	116900	20230824	-37.90	31750	20230314	128.66	90600	-19.87	20240122	68500	5.99	20240213	116900	-37.90	20230824	31750	128.66	20230314	2.63	N	095340	500	105 억		1701554	N	N	8668	N	00	N
26	20240226	160713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72900	-400	5	-0.55	7568032900	103773	43.74	72600	74200	72200	95200	51400	73300	72928.74	8.00	0	-6265	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15453	28.86	4.44	12	0.49	2526.00	16435.00	116900	20230824	-37.64	31750	20230314	129.61	90600	-19.54	20240122	68500	6.42	20240213	116900	-37.64	20230824	31750	129.61	20230314	2.62	N	095340	500	105 억		1695347	N	N	8646	N	00	N
27	20240226	150711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72500	-800	5	-1.09	6958284500	95389	40.20	72600	74200	72200	95200	51400	73300	72946.40	8.00	0	-4976	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15368	28.70	4.41	12	0.45	2526.00	16435.00	116900	20230824	-37.98	31750	20230314	128.35	90600	-19.98	20240122	68500	5.84	20240213	116900	-37.98	20230824	31750	128.35	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
28	20240226	140710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72500	-800	5	-1.09	5957061900	81586	34.39	72600	74200	72200	95200	51400	73300	73015.74	8.00	0	-994	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15368	28.70	4.41	12	0.38	2526.00	16435.00	116900	20230824	-37.98	31750	20230314	128.35	90600	-19.98	20240122	68500	5.84	20240213	116900	-37.98	20230824	31750	128.35	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
29	20240226	130707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72600	-700	5	-0.95	5559222300	76109	32.08	72600	74200	72200	95200	51400	73300	73042.90	8.00	0	-35	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15389	28.74	4.42	12	0.36	2526.00	16435.00	116900	20230824	-37.90	31750	20230314	128.66	90600	-19.87	20240122	68500	5.99	20240213	116900	-37.90	20230824	31750	128.66	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
30	20240226	120706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72800	-500	5	-0.68	5119913200	70059	29.53	72600	74200	72200	95200	51400	73300	73080.02	8.00	0	513	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15431	28.82	4.43	12	0.33	2526.00	16435.00	116900	20230824	-37.72	31750	20230314	129.29	90600	-19.65	20240122	68500	6.28	20240213	116900	-37.72	20230824	31750	129.29	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
31	20240226	110706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72700	-600	5	-0.82	4706824600	64378	27.13	72600	74200	72200	95200	51400	73300	73112.31	8.00	0	2848	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15410	28.78	4.42	12	0.30	2526.00	16435.00	116900	20230824	-37.81	31750	20230314	128.98	90600	-19.76	20240122	68500	6.13	20240213	116900	-37.81	20230824	31750	128.98	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
32	20240226	100703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72700	-600	5	-0.82	3580100900	48860	20.59	72600	74200	72200	95200	51400	73300	73272.63	8.00	0	7200	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15410	28.78	4.42	12	0.23	2526.00	16435.00	116900	20230824	-37.81	31750	20230314	128.98	90600	-19.76	20240122	68500	6.13	20240213	116900	-37.81	20230824	31750	128.98	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
33	20240226	090703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72700	-600	5	-0.82	533934400	7359	3.10	72600	72900	72200	95200	51400	73300	72555.29	8.00	0	1425	79100	76200	74600	71700	70100	75400	70900	106	21900	500	52770	100	1	21197058	15410	28.78	4.42	12	0.03	2526.00	16435.00	116900	20230824	-37.81	31750	20230314	128.98	90600	-19.76	20240122	68500	6.13	20240213	116900	-37.81	20230824	31750	128.98	20230314	2.62	N	095340	500	105 억		1695347	N	N	14113	N	00	N
34	20240223	160704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73300	-1700	5	-2.27	17519245900	235035	81.99	76500	77500	73000	97500	52500	75000	74540.44	8.06	0	-30393	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15537	29.02	4.46	12	1.11	2526.00	16435.00	116900	20230824	-37.30	31750	20230314	130.87	90600	-19.09	20240122	68500	7.01	20240213	116900	-37.30	20230824	31750	130.87	20230314	2.60	N	095340	500	105 억		1707656	N	N	14113	N	00	N
35	20240223	150659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73100	-1900	5	-2.53	16764873900	224737	78.40	76500	77500	73000	97500	52500	75000	74597.75	8.06	0	-31108	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15495	28.94	4.45	12	1.06	2526.00	16435.00	116900	20230824	-37.47	31750	20230314	130.24	90600	-19.32	20240122	68500	6.72	20240213	116900	-37.47	20230824	31750	130.24	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
36	20240223	140701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73100	-1900	5	-2.53	15255882100	204117	71.20	76500	77500	73000	97500	52500	75000	74740.87	8.06	0	-30988	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15495	28.94	4.45	12	0.96	2526.00	16435.00	116900	20230824	-37.47	31750	20230314	130.24	90600	-19.32	20240122	68500	6.72	20240213	116900	-37.47	20230824	31750	130.24	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
37	20240223	130659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73800	-1200	5	-1.60	13212115400	176228	61.47	76500	77500	73400	97500	52500	75000	74971.72	8.06	0	-25157	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15643	29.22	4.49	12	0.83	2526.00	16435.00	116900	20230824	-36.87	31750	20230314	132.44	90600	-18.54	20240122	68500	7.74	20240213	116900	-36.87	20230824	31750	132.44	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
38	20240223	120700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74100	-900	5	-1.20	10788920500	143375	50.01	76500	77500	73700	97500	52500	75000	75249.66	8.06	0	-5914	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15707	29.33	4.51	12	0.68	2526.00	16435.00	116900	20230824	-36.61	31750	20230314	133.39	90600	-18.21	20240122	68500	8.18	20240213	116900	-36.61	20230824	31750	133.39	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
39	20240223	110654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74500	-500	5	-0.67	9287056000	123319	43.02	76500	77500	73700	97500	52500	75000	75309.21	8.06	0	-8785	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15792	29.49	4.53	12	0.58	2526.00	16435.00	116900	20230824	-36.27	31750	20230314	134.65	90600	-17.77	20240122	68500	8.76	20240213	116900	-36.27	20230824	31750	134.65	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
40	20240223	100655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74400	-600	5	-0.80	7451323700	98594	34.39	76500	77500	73700	97500	52500	75000	75575.83	8.06	0	-9570	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	15771	29.45	4.53	12	0.47	2526.00	16435.00	116900	20230824	-36.36	31750	20230314	134.33	90600	-17.88	20240122	68500	8.61	20240213	116900	-36.36	20230824	31750	134.33	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
41	20240223	090658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76200	1200	2	1.60	2856167500	37275	13.00	76500	77500	76100	97500	52500	75000	76624.21	8.06	0	4923	77733	76366	75033	73666	72333	75700	73000	106	22500	500	54000	100	1	21197058	16152	30.17	4.64	12	0.18	2526.00	16435.00	116900	20230824	-34.82	31750	20230314	140.00	90600	-15.89	20240122	68500	11.24	20240213	116900	-34.82	20230824	31750	140.00	20230314	2.60	N	095340	500	105 억		1707656	N	N	5403	N	00	N
42	20240222	160649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75000	1800	2	2.46	21369654800	284583	223.25	76200	76400	73700	95100	51300	73200	75091.22	7.82	0	33166	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15898	29.69	4.56	12	1.34	2526.00	16435.00	116900	20230824	-35.84	31750	20230314	136.22	90600	-17.22	20240122	68500	9.49	20240213	116900	-35.84	20230824	31750	136.22	20230314	2.63	N	095340	500	105 억		1656866	N	N	5403	N	00	N
43	20240222	150658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74500	1300	2	1.78	20193350300	268852	210.91	76200	76400	73700	95100	51300	73200	75109.54	7.82	0	30439	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15792	29.49	4.53	12	1.27	2526.00	16435.00	116900	20230824	-36.27	31750	20230314	134.65	90600	-17.77	20240122	68500	8.76	20240213	116900	-36.27	20230824	31750	134.65	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
44	20240222	140653	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74300	1100	2	1.50	17014492800	225982	177.28	76200	76400	74100	95100	51300	73200	75291.36	7.82	0	22247	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15749	29.41	4.52	12	1.07	2526.00	16435.00	116900	20230824	-36.44	31750	20230314	134.02	90600	-17.99	20240122	68500	8.47	20240213	116900	-36.44	20230824	31750	134.02	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
45	20240222	130643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75200	2000	2	2.73	14457767200	191712	150.39	76200	76400	74200	95100	51300	73200	75413.99	7.82	0	27057	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15940	29.77	4.58	12	0.90	2526.00	16435.00	116900	20230824	-35.67	31750	20230314	136.85	90600	-17.00	20240122	68500	9.78	20240213	116900	-35.67	20230824	31750	136.85	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
46	20240222	120654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74600	1400	2	1.91	12403186500	164382	128.95	76200	76400	74200	95100	51300	73200	75453.43	7.82	0	12980	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15813	29.53	4.54	12	0.78	2526.00	16435.00	116900	20230824	-36.18	31750	20230314	134.96	90600	-17.66	20240122	68500	8.91	20240213	116900	-36.18	20230824	31750	134.96	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
47	20240222	110650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74900	1700	2	2.32	10368915800	137175	107.61	76200	76400	74200	95100	51300	73200	75588.96	7.82	0	20902	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15877	29.65	4.56	12	0.65	2526.00	16435.00	116900	20230824	-35.93	31750	20230314	135.91	90600	-17.33	20240122	68500	9.34	20240213	116900	-35.93	20230824	31750	135.91	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
48	20240222	100643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74900	1700	2	2.32	8724510400	115298	90.45	76200	76400	74200	95100	51300	73200	75669.23	7.82	0	22347	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	15877	29.65	4.56	12	0.54	2526.00	16435.00	116900	20230824	-35.93	31750	20230314	135.91	90600	-17.33	20240122	68500	9.34	20240213	116900	-35.93	20230824	31750	135.91	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
49	20240222	090655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76300	3100	2	4.23	3822378800	50240	39.41	76200	76400	75500	95100	51300	73200	76082.38	7.82	0	13952	75533	74366	73633	72466	71733	74000	72100	106	21900	500	52700	100	1	21197058	16173	30.21	4.64	12	0.24	2526.00	16435.00	116900	20230824	-34.73	31750	20230314	140.31	90600	-15.78	20240122	68500	11.39	20240213	116900	-34.73	20230824	31750	140.31	20230314	2.63	N	095340	500	105 억		1656866	N	N	945	N	00	N
50	20240221	160649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73200	-1300	5	-1.74	9312086400	126653	105.63	73600	74800	72900	96800	52200	74500	73525.65	7.86	0	-14577	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15516	28.98	4.45	12	0.60	2526.00	16435.00	116900	20230824	-37.38	31750	20230314	130.55	90600	-19.21	20240122	68500	6.86	20240213	116900	-37.38	20230824	31750	130.55	20230314	2.59	N	095340	500	105 억		1666028	N	N	945	N	00	N
51	20240221	150643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73400	-1100	5	-1.48	8716544600	118526	98.85	73600	74800	72900	96800	52200	74500	73541.20	7.86	0	-14380	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15559	29.06	4.47	12	0.56	2526.00	16435.00	116900	20230824	-37.21	31750	20230314	131.18	90600	-18.98	20240122	68500	7.15	20240213	116900	-37.21	20230824	31750	131.18	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
52	20240221	140645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73300	-1200	5	-1.61	6786006400	92138	76.84	73600	74800	73100	96800	52200	74500	73650.46	7.86	0	-10709	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15537	29.02	4.46	12	0.43	2526.00	16435.00	116900	20230824	-37.30	31750	20230314	130.87	90600	-19.09	20240122	68500	7.01	20240213	116900	-37.30	20230824	31750	130.87	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
53	20240221	130646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73200	-1300	5	-1.74	6011459200	81584	68.04	73600	74800	73100	96800	52200	74500	73684.29	7.86	0	-8883	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15516	28.98	4.45	12	0.38	2526.00	16435.00	116900	20230824	-37.38	31750	20230314	130.55	90600	-19.21	20240122	68500	6.86	20240213	116900	-37.38	20230824	31750	130.55	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
54	20240221	120644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73500	-1000	5	-1.34	4953752300	67181	56.03	73600	74800	73100	96800	52200	74500	73737.40	7.86	0	-5242	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15580	29.10	4.47	12	0.32	2526.00	16435.00	116900	20230824	-37.13	31750	20230314	131.50	90600	-18.87	20240122	68500	7.30	20240213	116900	-37.13	20230824	31750	131.50	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
55	20240221	110650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74100	-400	5	-0.54	4213949300	57136	47.65	73600	74800	73100	96800	52200	74500	73752.96	7.86	0	-4955	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15707	29.33	4.51	12	0.27	2526.00	16435.00	116900	20230824	-36.61	31750	20230314	133.39	90600	-18.21	20240122	68500	8.18	20240213	116900	-36.61	20230824	31750	133.39	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
56	20240221	100643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73300	-1200	5	-1.61	2532832500	34491	28.77	73600	74300	73100	96800	52200	74500	73434.59	7.86	0	-10205	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15537	29.02	4.46	12	0.16	2526.00	16435.00	116900	20230824	-37.30	31750	20230314	130.87	90600	-19.09	20240122	68500	7.01	20240213	116900	-37.30	20230824	31750	130.87	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
57	20240221	090642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73800	-700	5	-0.94	561961300	7657	6.39	73600	73800	73100	96800	52200	74500	73391.84	7.86	0	-1552	76166	75332	74466	73632	72766	75350	73650	106	22300	500	53640	100	1	21197058	15643	29.22	4.49	12	0.04	2526.00	16435.00	116900	20230824	-36.87	31750	20230314	132.44	90600	-18.54	20240122	68500	7.74	20240213	116900	-36.87	20230824	31750	132.44	20230314	2.59	N	095340	500	105 억		1666028	N	N	1174	N	00	N
58	20240220	160636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74500	-400	5	-0.53	8859870100	119018	74.38	74500	75300	73600	97300	52500	74900	74441.16	7.86	0	-170	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15792	29.49	4.53	12	0.56	2526.00	16435.00	116900	20230824	-36.27	31750	20230314	134.65	90600	-17.77	20240122	68500	8.76	20240213	116900	-36.27	20230824	31750	134.65	20230314	2.63	N	095340	500	105 억		1665394	N	N	1174	N	00	N
59	20240220	150640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74600	-300	5	-0.40	8298077700	111484	69.67	74500	75300	73600	97300	52500	74900	74432.89	7.86	0	1068	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15813	29.53	4.54	12	0.53	2526.00	16435.00	116900	20230824	-36.18	31750	20230314	134.96	90600	-17.66	20240122	68500	8.91	20240213	116900	-36.18	20230824	31750	134.96	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
60	20240220	140639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74600	-300	5	-0.40	7151470900	96098	60.06	74500	75300	73600	97300	52500	74900	74418.50	7.86	0	99	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15813	29.53	4.54	12	0.45	2526.00	16435.00	116900	20230824	-36.18	31750	20230314	134.96	90600	-17.66	20240122	68500	8.91	20240213	116900	-36.18	20230824	31750	134.96	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
61	20240220	130640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74400	-500	5	-0.67	6007254000	80816	50.51	74500	75300	73600	97300	52500	74900	74332.46	7.86	0	-2162	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15771	29.45	4.53	12	0.38	2526.00	16435.00	116900	20230824	-36.36	31750	20230314	134.33	90600	-17.88	20240122	68500	8.61	20240213	116900	-36.36	20230824	31750	134.33	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
62	20240220	120635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74200	-700	5	-0.93	5514147400	74187	46.36	74500	75300	73600	97300	52500	74900	74327.65	7.86	0	-992	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15728	29.37	4.51	12	0.35	2526.00	16435.00	116900	20230824	-36.53	31750	20230314	133.70	90600	-18.10	20240122	68500	8.32	20240213	116900	-36.53	20230824	31750	133.70	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
63	20240220	110636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73900	-1000	5	-1.34	4409912700	59247	37.03	74500	75300	73600	97300	52500	74900	74432.65	7.86	0	104	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15665	29.26	4.50	12	0.28	2526.00	16435.00	116900	20230824	-36.78	31750	20230314	132.76	90600	-18.43	20240122	68500	7.88	20240213	116900	-36.78	20230824	31750	132.76	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
64	20240220	100628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74600	-300	5	-0.40	2055275100	27649	17.28	74500	75000	73600	97300	52500	74900	74334.46	7.86	0	-1880	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15813	29.53	4.54	12	0.13	2526.00	16435.00	116900	20230824	-36.18	31750	20230314	134.96	90600	-17.66	20240122	68500	8.91	20240213	116900	-36.18	20230824	31750	134.96	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
65	20240220	090643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74200	-700	5	-0.93	318291100	4285	2.68	74500	74800	74000	97300	52500	74900	74279.87	7.86	0	-874	76633	75766	74333	73466	72033	76200	73900	106	22400	500	53920	100	1	21197058	15728	29.37	4.51	12	0.02	2526.00	16435.00	116900	20230824	-36.53	31750	20230314	133.70	90600	-18.10	20240122	68500	8.32	20240213	116900	-36.53	20230824	31750	133.70	20230314	2.63	N	095340	500	105 억		1665394	N	N	651	N	00	N
66	20240219	160638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74900	-100	5	-0.13	11753657700	159358	83.66	74000	75200	72900	97500	52500	75000	73754.39	7.92	0	-19291	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15877	29.65	4.56	12	0.75	2526.00	16435.00	116900	20230824	-35.93	31750	20230314	135.91	90600	-17.33	20240122	68500	9.34	20240213	116900	-35.93	20230824	31750	135.91	20230314	2.59	N	095340	500	105 억		1679528	N	N	651	N	00	N
67	20240219	150643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74700	-300	5	-0.40	10931115800	148359	77.89	74000	75200	72900	97500	52500	75000	73680.15	7.92	0	-17239	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15834	29.57	4.55	12	0.70	2526.00	16435.00	116900	20230824	-36.10	31750	20230314	135.28	90600	-17.55	20240122	68500	9.05	20240213	116900	-36.10	20230824	31750	135.28	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
68	20240219	140641	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73800	-1200	5	-1.60	8895291300	121018	63.53	74000	75200	72900	97500	52500	75000	73503.84	7.92	0	-16235	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15643	29.22	4.49	12	0.57	2526.00	16435.00	116900	20230824	-36.87	31750	20230314	132.44	90600	-18.54	20240122	68500	7.74	20240213	116900	-36.87	20230824	31750	132.44	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
69	20240219	130642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73300	-1700	5	-2.27	7822776600	106474	55.90	74000	75200	72900	97500	52500	75000	73471.21	7.92	0	-18457	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15537	29.02	4.46	12	0.50	2526.00	16435.00	116900	20230824	-37.30	31750	20230314	130.87	90600	-19.09	20240122	68500	7.01	20240213	116900	-37.30	20230824	31750	130.87	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
70	20240219	120640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73300	-1700	5	-2.27	7129941300	97043	50.95	74000	75200	72900	97500	52500	75000	73471.95	7.92	0	-18111	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15537	29.02	4.46	12	0.46	2526.00	16435.00	116900	20230824	-37.30	31750	20230314	130.87	90600	-19.09	20240122	68500	7.01	20240213	116900	-37.30	20230824	31750	130.87	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
71	20240219	110638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73600	-1400	5	-1.87	6238582800	84905	44.57	74000	75200	72900	97500	52500	75000	73477.18	7.92	0	-19018	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15601	29.14	4.48	12	0.40	2526.00	16435.00	116900	20230824	-37.04	31750	20230314	131.81	90600	-18.76	20240122	68500	7.45	20240213	116900	-37.04	20230824	31750	131.81	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
72	20240219	100635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73500	-1500	5	-2.00	3919737400	53341	28.00	74000	75200	72900	97500	52500	75000	73484.46	7.92	0	-5793	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15580	29.10	4.47	12	0.25	2526.00	16435.00	116900	20230824	-37.13	31750	20230314	131.50	90600	-18.87	20240122	68500	7.30	20240213	116900	-37.13	20230824	31750	131.50	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
73	20240219	090636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74400	-600	5	-0.80	479381000	6462	3.39	74000	75200	73600	97500	52500	75000	74184.37	7.92	0	589	78800	76900	75200	73300	71600	76050	72450	106	22500	500	54000	100	1	21197058	15771	29.45	4.53	12	0.03	2526.00	16435.00	116900	20230824	-36.36	31750	20230314	134.33	90600	-17.88	20240122	68500	8.61	20240213	116900	-36.36	20230824	31750	134.33	20230314	2.59	N	095340	500	105 억		1679528	N	N	206	N	00	N
74	20240216	160632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75000	-1400	5	-1.83	14208621800	189529	34.51	77100	77100	73500	99300	53500	76400	74967.98	8.06	0	-29276	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15898	29.69	4.56	12	0.89	2526.00	16435.00	116900	20230824	-35.84	31750	20230314	136.22	90600	-17.22	20240122	68500	9.49	20240213	116900	-35.84	20230824	31750	136.22	20230314	2.59	N	095340	500	105 억		1708397	N	N	206	N	00	N
75	20240216	150638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74200	-2200	5	-2.88	13195053800	175937	32.03	77100	77100	73500	99300	53500	76400	74998.74	8.06	0	-28182	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15728	29.37	4.51	12	0.83	2526.00	16435.00	116900	20230824	-36.53	31750	20230314	133.70	90600	-18.10	20240122	68500	8.32	20240213	116900	-36.53	20230824	31750	133.70	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
76	20240216	140640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74900	-1500	5	-1.96	11088204200	147704	26.89	77100	77100	73500	99300	53500	76400	75070.44	8.06	0	-22888	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15877	29.65	4.56	12	0.70	2526.00	16435.00	116900	20230824	-35.93	31750	20230314	135.91	90600	-17.33	20240122	68500	9.34	20240213	116900	-35.93	20230824	31750	135.91	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
77	20240216	130633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75100	-1300	5	-1.70	9486813500	126446	23.02	77100	77100	73500	99300	53500	76400	75026.60	8.06	0	-19092	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15919	29.73	4.57	12	0.60	2526.00	16435.00	116900	20230824	-35.76	31750	20230314	136.54	90600	-17.11	20240122	68500	9.64	20240213	116900	-35.76	20230824	31750	136.54	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
78	20240216	120635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75000	-1400	5	-1.83	8826612900	117660	21.42	77100	77100	73500	99300	53500	76400	75017.96	8.06	0	-17282	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15898	29.69	4.56	12	0.56	2526.00	16435.00	116900	20230824	-35.84	31750	20230314	136.22	90600	-17.22	20240122	68500	9.49	20240213	116900	-35.84	20230824	31750	136.22	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
79	20240216	110643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74900	-1500	5	-1.96	7994077300	106617	19.41	77100	77100	73500	99300	53500	76400	74979.39	8.06	0	-15760	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15877	29.65	4.56	12	0.50	2526.00	16435.00	116900	20230824	-35.93	31750	20230314	135.91	90600	-17.33	20240122	68500	9.34	20240213	116900	-35.93	20230824	31750	135.91	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
80	20240216	100636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74800	-1600	5	-2.09	6213767300	82837	15.08	77100	77100	73500	99300	53500	76400	75011.98	8.06	0	-13240	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	15855	29.61	4.55	12	0.39	2526.00	16435.00	116900	20230824	-36.01	31750	20230314	135.59	90600	-17.44	20240122	68500	9.20	20240213	116900	-36.01	20230824	31750	135.59	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
81	20240216	090629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76100	-300	5	-0.39	721531600	9446	1.72	77100	77100	75900	99300	53500	76400	76384.88	8.06	0	-1141	81000	78700	77000	74700	73000	77850	73850	106	22900	500	55000	100	1	21197058	16131	30.13	4.63	12	0.04	2526.00	16435.00	116900	20230824	-34.90	31750	20230314	139.69	90600	-16.00	20240122	68500	11.09	20240213	116900	-34.90	20230824	31750	139.69	20230314	2.59	N	095340	500	105 억		1708397	N	N	4188	N	00	N
82	20240215	160631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76400	1900	2	2.55	42272672700	547865	201.17	77400	79300	75300	96800	52200	74500	77162.21	8.03	0	8955	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16195	30.25	4.65	12	2.58	2526.00	16435.00	116900	20230824	-34.64	31750	20230314	140.63	90600	-15.67	20240122	68500	11.53	20240213	116900	-34.64	20230824	31750	140.63	20230314	2.34	N	095340	500	105 억		1702612	N	N	4188	N	00	N
83	20240215	150636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76000	1500	2	2.01	41400286700	536405	196.96	77400	79300	75300	96800	52200	74500	77183.50	8.03	0	5934	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16110	30.09	4.62	12	2.53	2526.00	16435.00	116900	20230824	-34.99	31750	20230314	139.37	90600	-16.11	20240122	68500	10.95	20240213	116900	-34.99	20230824	31750	139.37	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
84	20240215	140632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76900	2400	2	3.22	38267813600	495392	181.90	77400	79300	75300	96800	52200	74500	77250.29	8.03	0	-5454	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16301	30.44	4.68	12	2.34	2526.00	16435.00	116900	20230824	-34.22	31750	20230314	142.20	90600	-15.12	20240122	68500	12.26	20240213	116900	-34.22	20230824	31750	142.20	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
85	20240215	130625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	75700	1200	2	1.61	35735924100	462194	169.71	77400	79300	75300	96800	52200	74500	77321.04	8.03	0	-12509	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16046	29.97	4.61	12	2.18	2526.00	16435.00	116900	20230824	-35.24	31750	20230314	138.43	90600	-16.45	20240122	68500	10.51	20240213	116900	-35.24	20230824	31750	138.43	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
86	20240215	120631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76200	1700	2	2.28	33457470700	432208	158.70	77400	79300	75300	96800	52200	74500	77413.91	8.03	0	-7841	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16152	30.17	4.64	12	2.04	2526.00	16435.00	116900	20230824	-34.82	31750	20230314	140.00	90600	-15.89	20240122	68500	11.24	20240213	116900	-34.82	20230824	31750	140.00	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
87	20240215	110628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	76300	1800	2	2.42	31280556500	403600	148.20	77400	79300	75300	96800	52200	74500	77507.55	8.03	0	-2744	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16173	30.21	4.64	12	1.90	2526.00	16435.00	116900	20230824	-34.73	31750	20230314	140.31	90600	-15.78	20240122	68500	11.39	20240213	116900	-34.73	20230824	31750	140.31	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
88	20240215	100626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	77600	3100	2	4.16	24507949700	314646	115.53	77400	79300	76300	96800	52200	74500	77895.89	8.03	0	11538	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16449	30.72	4.72	12	1.48	2526.00	16435.00	116900	20230824	-33.62	31750	20230314	144.41	90600	-14.35	20240122	68500	13.28	20240213	116900	-33.62	20230824	31750	144.41	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
89	20240215	090628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	79200	4700	2	6.31	9459968500	120955	44.41	77400	79300	77100	96800	52200	74500	78225.89	8.03	0	12596	77966	76232	73566	71832	69166	77100	72700	106	22300	500	53640	100	1	21197058	16788	31.35	4.82	12	0.57	2526.00	16435.00	116900	20230824	-32.25	31750	20230314	149.45	90600	-12.58	20240122	68500	15.62	20240213	116900	-32.25	20230824	31750	149.45	20230314	2.34	N	095340	500	105 억		1702612	N	N	2499	N	00	N
90	20240214	160624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74500	1700	2	2.34	19582207200	268601	43.41	71100	75300	70900	94600	51000	72800	72902.77	8.02	0	-9913	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15792	29.49	4.53	12	1.27	2526.00	16435.00	116900	20230824	-36.27	31750	20230314	134.65	90600	-17.77	20240122	68500	8.76	20240213	116900	-36.27	20230824	31750	134.65	20230314	2.38	N	095340	500	105 억		1700269	N	N	2496	N	00	N
91	20240214	150624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	74500	1700	2	2.34	18343557200	251989	40.73	71100	75300	70900	94600	51000	72800	72795.07	8.02	0	-11186	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15792	29.49	4.53	12	1.19	2526.00	16435.00	116900	20230824	-36.27	31750	20230314	134.65	90600	-17.77	20240122	68500	8.76	20240213	116900	-36.27	20230824	31750	134.65	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
92	20240214	140622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73500	700	2	0.96	12166202100	168895	27.30	71100	73600	70900	94600	51000	72800	72032.76	8.02	0	-11083	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15580	29.10	4.47	12	0.80	2526.00	16435.00	116900	20230824	-37.13	31750	20230314	131.50	90600	-18.87	20240122	68500	7.30	20240213	116900	-37.13	20230824	31750	131.50	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
93	20240214	130624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72700	-100	5	-0.14	9751784600	135783	21.94	71100	73000	70900	94600	51000	72800	71816.73	8.02	0	-12806	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15410	28.78	4.42	12	0.64	2526.00	16435.00	116900	20230824	-37.81	31750	20230314	128.98	90600	-19.76	20240122	68500	6.13	20240213	116900	-37.81	20230824	31750	128.98	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
94	20240214	120618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72700	-100	5	-0.14	8762208300	122163	19.74	71100	73000	70900	94600	51000	72800	71722.92	8.02	0	-14774	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15410	28.78	4.42	12	0.58	2526.00	16435.00	116900	20230824	-37.81	31750	20230314	128.98	90600	-19.76	20240122	68500	6.13	20240213	116900	-37.81	20230824	31750	128.98	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
95	20240214	110625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72900	100	2	0.14	7505000300	104874	16.95	71100	72900	70900	94600	51000	72800	71558.54	8.02	0	-11345	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15453	28.86	4.44	12	0.49	2526.00	16435.00	116900	20230824	-37.64	31750	20230314	129.61	90600	-19.54	20240122	68500	6.42	20240213	116900	-37.64	20230824	31750	129.61	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
96	20240214	090615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71200	-1600	5	-2.20	1423251700	19999	3.23	71100	71600	70900	94600	51000	72800	71141.43	8.02	0	-2229	76600	74700	71600	69700	66600	75650	70650	106	21800	500	52410	100	1	21197058	15092	28.19	4.33	12	0.09	2526.00	16435.00	116900	20230824	-39.09	31750	20230314	124.25	90600	-21.41	20240122	68500	3.94	20240213	116900	-39.09	20230824	31750	124.25	20230314	2.38	N	095340	500	105 억		1700269	N	N	43116	N	00	N
97	20240213	160617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72800	1700	2	2.39	43815604100	615168	138.12	72500	73500	68500	92400	49800	71100	71223.17	7.84	0	21113	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15431	28.82	4.43	12	2.90	2526.00	16435.00	116900	20230824	-37.72	31750	20230314	129.29	90600	-19.65	20240122	68500	6.28	20240213	116900	-37.72	20230824	31750	129.29	20230314	2.11	N	095340	500	105 억		1661263	N	N	42936	N	00	N
98	20240213	150614	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72800	1700	2	2.39	42733489400	600308	134.79	72500	73500	68500	92400	49800	71100	71185.95	7.84	0	21695	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15431	28.82	4.43	12	2.83	2526.00	16435.00	116900	20230824	-37.72	31750	20230314	129.29	90600	-19.65	20240122	68500	6.28	20240213	116900	-37.72	20230824	31750	129.29	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N
99	20240213	140622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	73000	1900	2	2.67	39407991500	554765	124.56	72500	73300	68500	92400	49800	71100	71035.46	7.84	0	20046	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15474	28.90	4.44	12	2.62	2526.00	16435.00	116900	20230824	-37.55	31750	20230314	129.92	90600	-19.43	20240122	68500	6.57	20240213	116900	-37.55	20230824	31750	129.92	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N
100	20240213	130614	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72900	1800	2	2.53	36334127400	512589	115.09	72500	73200	68500	92400	49800	71100	70883.52	7.84	0	13208	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15453	28.86	4.44	12	2.42	2526.00	16435.00	116900	20230824	-37.64	31750	20230314	129.61	90600	-19.54	20240122	68500	6.42	20240213	116900	-37.64	20230824	31750	129.61	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N
101	20240213	120622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	72400	1300	2	1.83	32981032500	466464	104.74	72500	73200	68500	92400	49800	71100	70704.28	7.84	0	7286	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15347	28.66	4.41	12	2.20	2526.00	16435.00	116900	20230824	-38.07	31750	20230314	128.03	90600	-20.09	20240122	68500	5.69	20240213	116900	-38.07	20230824	31750	128.03	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N
102	20240213	110621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71900	800	2	1.13	27612719200	392478	88.12	72500	72600	68500	92400	49800	71100	70354.68	7.84	0	-12080	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15241	28.46	4.37	12	1.85	2526.00	16435.00	116900	20230824	-38.49	31750	20230314	126.46	90600	-20.64	20240122	68500	4.96	20240213	116900	-38.49	20230824	31750	126.46	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N
103	20240213	100520	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	71100	0	3	0.00	20078411600	287112	64.47	72500	72600	68500	92400	49800	71100	69932.03	7.84	0	-23404	74500	72800	71800	70100	69100	72300	69600	106	21300	500	51190	100	1	21197058	15071	28.15	4.33	12	1.35	2526.00	16435.00	116900	20230824	-39.18	31750	20230314	123.94	90600	-21.52	20240122	68500	3.80	20240213	116900	-39.18	20230824	31750	123.94	20230314	2.11	N	095340	500	105 억		1661263	N	N	38309	N	00	N