KissMeData/131290/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	160813	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56400	1600	2	2.92	12185412800	218551	126.06	54400	57600	53300	71200	38400	54800	55754.93	5.77	0	-2173	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6239	12.52	2.13	12	1.98	4504.00	26453.00	62900	20240223	-10.33	33250	20230316	69.62	62900	-10.33	20240223	42050	34.13	20240131	62900	-10.33	20240223	33250	69.62	20230316	2.26	N	131290	500	55 억		638054	N	N	2214	N	00	N
3	20240229	150816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56200	1400	2	2.55	10966779100	196914	113.58	54400	57600	53300	71200	38400	54800	55693.25	5.77	0	-6655	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6217	12.48	2.12	12	1.78	4504.00	26453.00	62900	20240223	-10.65	33250	20230316	69.02	62900	-10.65	20240223	42050	33.65	20240131	62900	-10.65	20240223	33250	69.02	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
4	20240229	140816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56500	1700	2	3.10	9637954700	173380	100.01	54400	57600	53300	71200	38400	54800	55588.62	5.77	0	-1796	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6250	12.54	2.14	12	1.57	4504.00	26453.00	62900	20240223	-10.17	33250	20230316	69.92	62900	-10.17	20240223	42050	34.36	20240131	62900	-10.17	20240223	33250	69.92	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
5	20240229	130813	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55600	800	2	1.46	6203763600	112913	65.13	54400	56200	53300	71200	38400	54800	54942.87	5.77	0	3167	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6150	12.34	2.10	12	1.02	4504.00	26453.00	62900	20240223	-11.61	33250	20230316	67.22	62900	-11.61	20240223	42050	32.22	20240131	62900	-11.61	20240223	33250	67.22	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
6	20240229	120814	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55700	900	2	1.64	5198212600	94901	54.74	54400	56200	53300	71200	38400	54800	54775.11	5.77	0	-623	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6161	12.37	2.11	12	0.86	4504.00	26453.00	62900	20240223	-11.45	33250	20230316	67.52	62900	-11.45	20240223	42050	32.46	20240131	62900	-11.45	20240223	33250	67.52	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
7	20240229	110816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55500	700	2	1.28	4144055400	76036	43.86	54400	56100	53300	71200	38400	54800	54501.22	5.77	0	-1153	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6139	12.32	2.10	12	0.69	4504.00	26453.00	62900	20240223	-11.76	33250	20230316	66.92	62900	-11.76	20240223	42050	31.99	20240131	62900	-11.76	20240223	33250	66.92	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
8	20240229	100816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54400	-400	5	-0.73	2415641700	44811	25.85	54400	54600	53300	71200	38400	54800	53907.32	5.77	0	915	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	6017	12.08	2.06	12	0.41	4504.00	26453.00	62900	20240223	-13.51	33250	20230316	63.61	62900	-13.51	20240223	42050	29.37	20240131	62900	-13.51	20240223	33250	63.61	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
9	20240229	090814	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54100	-700	5	-1.28	412396500	7609	4.39	54400	54500	53900	71200	38400	54800	54198.44	5.77	0	-2641	56200	55500	54500	53800	52800	55650	53950	55	16400	500	39450	100	1	11061429	5984	12.01	2.05	12	0.07	4504.00	26453.00	62900	20240223	-13.99	33250	20230316	62.71	62900	-13.99	20240223	42050	28.66	20240131	62900	-13.99	20240223	33250	62.71	20230316	2.26	N	131290	500	55 억		638054	N	N	2769	N	00	N
10	20240228	160729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54800	-200	5	-0.36	9377034800	172353	63.93	54800	55200	53500	71500	38500	55000	54405.38	5.96	0	-19383	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6062	12.17	2.07	12	1.56	4504.00	26453.00	62900	20240223	-12.88	33250	20230316	64.81	62900	-12.88	20240223	42050	30.32	20240131	62900	-12.88	20240223	33250	64.81	20230316	2.31	N	131290	500	55 억		659685	N	N	2719	N	00	N
11	20240228	150727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54600	-400	5	-0.73	8870388800	163093	60.50	54800	55200	53500	71500	38500	55000	54388.34	5.96	0	-19288	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6040	12.12	2.06	12	1.47	4504.00	26453.00	62900	20240223	-13.20	33250	20230316	64.21	62900	-13.20	20240223	42050	29.85	20240131	62900	-13.20	20240223	33250	64.21	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
12	20240228	140813	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54400	-600	5	-1.09	7896547700	145251	53.88	54800	55200	53500	71500	38500	55000	54364.62	5.96	0	-20671	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6017	12.08	2.06	12	1.31	4504.00	26453.00	62900	20240223	-13.51	33250	20230316	63.61	62900	-13.51	20240223	42050	29.37	20240131	62900	-13.51	20240223	33250	63.61	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
13	20240228	130814	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54600	-400	5	-0.73	6733771800	123868	45.95	54800	55200	53500	71500	38500	55000	54362.22	5.96	0	-16685	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6040	12.12	2.06	12	1.12	4504.00	26453.00	62900	20240223	-13.20	33250	20230316	64.21	62900	-13.20	20240223	42050	29.85	20240131	62900	-13.20	20240223	33250	64.21	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
14	20240228	120817	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54800	-200	5	-0.36	5689327400	104776	38.87	54800	55200	53500	71500	38500	55000	54299.57	5.96	0	-8698	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6062	12.17	2.07	12	0.95	4504.00	26453.00	62900	20240223	-12.88	33250	20230316	64.81	62900	-12.88	20240223	42050	30.32	20240131	62900	-12.88	20240223	33250	64.81	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
15	20240228	110745	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54600	-400	5	-0.73	4389060800	81082	30.08	54800	54900	53500	71500	38500	55000	54130.59	5.96	0	-3607	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	6040	12.12	2.06	12	0.73	4504.00	26453.00	62900	20240223	-13.20	33250	20230316	64.21	62900	-13.20	20240223	42050	29.85	20240131	62900	-13.20	20240223	33250	64.21	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
16	20240228	100812	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54200	-800	5	-1.45	3459454900	64008	23.74	54800	54900	53500	71500	38500	55000	54046.47	5.96	0	-3458	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	5995	12.03	2.05	12	0.58	4504.00	26453.00	62900	20240223	-13.83	33250	20230316	63.01	62900	-13.83	20240223	42050	28.89	20240131	62900	-13.83	20240223	33250	63.01	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
17	20240228	090816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54100	-900	5	-1.64	663810300	12249	4.54	54800	54800	53800	71500	38500	55000	54189.65	5.96	0	-2676	59133	57066	55633	53566	52133	56350	52850	55	16500	500	39600	100	1	11061429	5984	12.01	2.05	12	0.11	4504.00	26453.00	62900	20240223	-13.99	33250	20230316	62.71	62900	-13.99	20240223	42050	28.66	20240131	62900	-13.99	20240223	33250	62.71	20230316	2.31	N	131290	500	55 억		659685	N	N	255	N	00	N
18	20240227	160814	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55000	-2100	5	-3.68	14833599700	267701	71.36	56700	57700	54200	74200	40000	57100	55412.46	5.52	0	41361	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6084	12.21	2.08	12	2.42	4504.00	26453.00	62900	20240223	-12.56	33250	20230316	65.41	62900	-12.56	20240223	42050	30.80	20240131	62900	-12.56	20240223	33250	65.41	20230316	2.14	N	131290	500	55 억		610595	N	N	255	N	00	N
19	20240227	150816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55000	-2100	5	-3.68	14386834000	259575	69.19	56700	57700	54200	74200	40000	57100	55424.13	5.52	0	39472	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6084	12.21	2.08	12	2.35	4504.00	26453.00	62900	20240223	-12.56	33250	20230316	65.41	62900	-12.56	20240223	42050	30.80	20240131	62900	-12.56	20240223	33250	65.41	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
20	20240227	140811	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55600	-1500	5	-2.63	11083953300	199417	53.16	56700	57700	54200	74200	40000	57100	55581.26	5.52	0	15662	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6150	12.34	2.10	12	1.80	4504.00	26453.00	62900	20240223	-11.61	33250	20230316	67.22	62900	-11.61	20240223	42050	32.22	20240131	62900	-11.61	20240223	33250	67.22	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
21	20240227	130733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55200	-1900	5	-3.33	9576983400	172388	45.95	56700	57700	54200	74200	40000	57100	55554.20	5.52	0	13684	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6106	12.26	2.09	12	1.56	4504.00	26453.00	62900	20240223	-12.24	33250	20230316	66.02	62900	-12.24	20240223	42050	31.27	20240131	62900	-12.24	20240223	33250	66.02	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
22	20240227	120816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55300	-1800	5	-3.15	8583373800	154413	41.16	56700	57700	54200	74200	40000	57100	55586.44	5.52	0	9053	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6117	12.28	2.09	12	1.40	4504.00	26453.00	62900	20240223	-12.08	33250	20230316	66.32	62900	-12.08	20240223	42050	31.51	20240131	62900	-12.08	20240223	33250	66.32	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
23	20240227	110814	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55400	-1700	5	-2.98	7649567600	137513	36.65	56700	57700	54200	74200	40000	57100	55627.22	5.52	0	5713	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6128	12.30	2.09	12	1.24	4504.00	26453.00	62900	20240223	-11.92	33250	20230316	66.62	62900	-11.92	20240223	42050	31.75	20240131	62900	-11.92	20240223	33250	66.62	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
24	20240227	100810	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55200	-1900	5	-3.33	6112024800	109738	29.25	56700	57700	54200	74200	40000	57100	55695.64	5.52	0	-3056	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6106	12.26	2.09	12	0.99	4504.00	26453.00	62900	20240223	-12.24	33250	20230316	66.02	62900	-12.24	20240223	42050	31.27	20240131	62900	-12.24	20240223	33250	66.02	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
25	20240227	090813	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56400	-700	5	-1.23	1121095700	19844	5.29	56700	56900	55800	74200	40000	57100	56493.34	5.52	0	-3333	60433	58766	57233	55566	54033	58000	54800	55	17100	500	41110	100	1	11061429	6239	12.52	2.13	12	0.18	4504.00	26453.00	62900	20240223	-10.33	33250	20230316	69.62	62900	-10.33	20240223	42050	34.13	20240131	62900	-10.33	20240223	33250	69.62	20230316	2.14	N	131290	500	55 억		610595	N	N	722	N	00	N
26	20240226	160812	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57100	-2100	5	-3.55	21071806300	368000	122.14	57800	58900	55700	76900	41500	59200	57260.76	5.30	0	20960	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6316	12.68	2.16	12	3.33	4504.00	26453.00	62900	20240223	-9.22	33250	20230316	71.73	62900	-9.22	20240223	42050	35.79	20240131	62900	-9.22	20240223	33250	71.73	20230316	2.27	N	131290	500	55 억		586239	N	N	722	N	00	N
27	20240226	150805	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57200	-2000	5	-3.38	20630925400	360284	119.57	57800	58900	55700	76900	41500	59200	57262.46	5.30	0	19121	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6327	12.70	2.16	12	3.26	4504.00	26453.00	62900	20240223	-9.06	33250	20230316	72.03	62900	-9.06	20240223	42050	36.03	20240131	62900	-9.06	20240223	33250	72.03	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
28	20240226	140808	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57800	-1400	5	-2.36	19001166400	331919	110.16	57800	58900	55700	76900	41500	59200	57245.86	5.30	0	25100	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6394	12.83	2.19	12	3.00	4504.00	26453.00	62900	20240223	-8.11	33250	20230316	73.83	62900	-8.11	20240223	42050	37.46	20240131	62900	-8.11	20240223	33250	73.83	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
29	20240226	130803	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56800	-2400	5	-4.05	17348918200	303165	100.62	57800	58900	55700	76900	41500	59200	57225.40	5.30	0	28555	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6283	12.61	2.15	12	2.74	4504.00	26453.00	62900	20240223	-9.70	33250	20230316	70.83	62900	-9.70	20240223	42050	35.08	20240131	62900	-9.70	20240223	33250	70.83	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
30	20240226	120802	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56500	-2700	5	-4.56	16462403700	287506	95.42	57800	58900	55700	76900	41500	59200	57258.73	5.30	0	33988	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6250	12.54	2.14	12	2.60	4504.00	26453.00	62900	20240223	-10.17	33250	20230316	69.92	62900	-10.17	20240223	42050	34.36	20240131	62900	-10.17	20240223	33250	69.92	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
31	20240226	110802	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55800	-3400	5	-5.74	14817958100	258379	85.75	57800	58900	55700	76900	41500	59200	57349.05	5.30	0	37478	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6172	12.39	2.11	12	2.34	4504.00	26453.00	62900	20240223	-11.29	33250	20230316	67.82	62900	-11.29	20240223	42050	32.70	20240131	62900	-11.29	20240223	33250	67.82	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
32	20240226	100800	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56700	-2500	5	-4.22	7848962800	135864	45.09	57800	58900	56700	76900	41500	59200	57769.77	5.30	0	3511	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6272	12.59	2.14	12	1.23	4504.00	26453.00	62900	20240223	-9.86	33250	20230316	70.53	62900	-9.86	20240223	42050	34.84	20240131	62900	-9.86	20240223	33250	70.53	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
33	20240226	090759	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58100	-1100	5	-1.86	1748240800	30259	10.04	57800	58300	57300	76900	41500	59200	57771.60	5.30	0	6600	64133	61666	60433	57966	56733	61050	57350	55	17700	500	42620	100	1	11061429	6427	12.90	2.20	12	0.27	4504.00	26453.00	62900	20240223	-7.63	33250	20230316	74.74	62900	-7.63	20240223	42050	38.17	20240131	62900	-7.63	20240223	33250	74.74	20230316	2.27	N	131290	500	55 억		586239	N	N	3388	N	00	N
34	20240223	160800	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	59200	-2100	5	-3.43	18176126700	299853	36.20	62100	62900	59200	79600	43000	61300	60618.78	5.34	0	-7333	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6548	13.14	2.24	12	2.71	4504.00	26453.00	62900	20240223	-5.88	33250	20230316	78.05	62900	-5.88	20240223	42050	40.78	20240131	62900	-5.88	20240223	33250	78.05	20230316	2.25	N	131290	500	55 억		591209	N	N	3388	N	00	N
35	20240223	150755	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	59600	-1700	5	-2.77	17169068300	282911	34.15	62100	62900	59200	79600	43000	61300	60687.17	5.34	0	-10946	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6593	13.23	2.25	12	2.56	4504.00	26453.00	62900	20240223	-5.25	33250	20230316	79.25	62900	-5.25	20240223	42050	41.74	20240131	62900	-5.25	20240223	33250	79.25	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
36	20240223	140757	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	59900	-1400	5	-2.28	15646162300	257420	31.08	62100	62900	59200	79600	43000	61300	60780.68	5.34	0	-16276	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6626	13.30	2.26	12	2.33	4504.00	26453.00	62900	20240223	-4.77	33250	20230316	80.15	62900	-4.77	20240223	42050	42.45	20240131	62900	-4.77	20240223	33250	80.15	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
37	20240223	130753	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	60600	-700	5	-1.14	13053115900	214310	25.87	62100	62900	59700	79600	43000	61300	60907.64	5.34	0	-6181	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6703	13.45	2.29	12	1.94	4504.00	26453.00	62900	20240223	-3.66	33250	20230316	82.26	62900	-3.66	20240223	42050	44.11	20240131	62900	-3.66	20240223	33250	82.26	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
38	20240223	120755	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	60800	-500	5	-0.82	12294952900	201831	24.37	62100	62900	59700	79600	43000	61300	60917.07	5.34	0	-3905	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6725	13.50	2.30	12	1.82	4504.00	26453.00	62900	20240223	-3.34	33250	20230316	82.86	62900	-3.34	20240223	42050	44.59	20240131	62900	-3.34	20240223	33250	82.86	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
39	20240223	110748	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	61100	-200	5	-0.33	11184848800	183605	22.16	62100	62900	59700	79600	43000	61300	60918.00	5.34	0	-4236	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6759	13.57	2.31	12	1.66	4504.00	26453.00	62900	20240223	-2.86	33250	20230316	83.76	62900	-2.86	20240223	42050	45.30	20240131	62900	-2.86	20240223	33250	83.76	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
40	20240223	100751	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	60500	-800	5	-1.31	9336508800	153213	18.50	62100	62900	59700	79600	43000	61300	60938.10	5.34	0	1181	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6692	13.43	2.29	12	1.39	4504.00	26453.00	62900	20240223	-3.82	33250	20230316	81.95	62900	-3.82	20240223	42050	43.88	20240131	62900	-3.82	20240223	33250	81.95	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
41	20240223	090753	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	60900	-400	5	-0.65	4377082300	70884	8.56	62100	62900	60500	79600	43000	61300	61749.93	5.34	0	-3944	66700	64000	59800	57100	52900	65350	58450	55	18300	500	44130	100	1	11061429	6736	13.52	2.30	12	0.64	4504.00	26453.00	62900	20240223	-3.18	33250	20230316	83.16	62900	-3.18	20240223	42050	44.83	20240131	62900	-3.18	20240223	33250	83.16	20230316	2.25	N	131290	500	55 억		591209	N	N	904	N	00	N
42	20240222	160743	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	61300	6400	2	11.66	48672174900	823604	273.33	56500	62500	55600	71300	38500	54900	59095.31	5.40	0	-4550	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6781	13.61	2.32	12	7.45	4504.00	26453.00	62500	20240222	-1.92	33250	20230316	84.36	62500	-1.92	20240222	42050	45.78	20240131	62500	-1.92	20240222	33250	84.36	20230316	2.20	N	131290	500	55 억		597460	N	N	904	N	00	N
43	20240222	150751	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	62000	7100	2	12.93	45473690400	771647	256.08	56500	62100	55600	71300	38500	54900	58930.69	5.40	0	-11709	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6858	13.77	2.34	12	6.98	4504.00	26453.00	62100	20240222	-0.16	33250	20230316	86.47	62100	-0.16	20240222	42050	47.44	20240131	62100	-0.16	20240222	33250	86.47	20230316	2.20	N	131290	500	55 억		597460	Y	N	844	N	00	N
44	20240222	140748	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	59500	4600	2	8.38	33292895800	571531	189.67	56500	60200	55600	71300	38500	54900	58252.13	5.40	0	120	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6582	13.21	2.25	12	5.17	4504.00	26453.00	60200	20240222	-1.16	33250	20230316	78.95	60200	-1.16	20240222	42050	41.50	20240131	60200	-1.16	20240222	33250	78.95	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
45	20240222	130737	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	58400	3500	2	6.38	25992624100	448693	148.91	56500	59800	55600	71300	38500	54900	57929.64	5.40	0	2144	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6460	12.97	2.21	12	4.06	4504.00	26453.00	59800	20240222	-2.34	33250	20230316	75.64	59800	-2.34	20240222	42050	38.88	20240131	59800	-2.34	20240222	33250	75.64	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
46	20240222	120747	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	58800	3900	2	7.10	23713822500	409670	135.96	56500	59800	55600	71300	38500	54900	57885.18	5.40	0	538	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6504	13.06	2.22	12	3.70	4504.00	26453.00	59800	20240222	-1.67	33250	20230316	76.84	59800	-1.67	20240222	42050	39.83	20240131	59800	-1.67	20240222	33250	76.84	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
47	20240222	110744	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	58200	3300	2	6.01	20979453100	362942	120.45	56500	59800	55600	71300	38500	54900	57803.87	5.40	0	7518	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6438	12.92	2.20	12	3.28	4504.00	26453.00	59800	20240222	-2.68	33250	20230316	75.04	59800	-2.68	20240222	42050	38.41	20240131	59800	-2.68	20240222	33250	75.04	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
48	20240222	100736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56800	1900	2	3.46	9199545000	161934	53.74	56500	58100	55600	71300	38500	54900	56810.46	5.40	0	-15832	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6283	12.61	2.15	12	1.46	4504.00	26453.00	59400	20240213	-4.38	33250	20230316	70.83	59400	-4.38	20240213	42050	35.08	20240131	59400	-4.38	20240213	33250	70.83	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
49	20240222	090750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56300	1400	2	2.55	2068105700	36562	12.13	56500	57200	56000	71300	38500	54900	56564.35	5.40	0	-93	57366	56132	55166	53932	52966	55650	53450	55	16400	500	39520	100	1	11061429	6228	12.50	2.13	12	0.33	4504.00	26453.00	59400	20240213	-5.22	33250	20230316	69.32	59400	-5.22	20240213	42050	33.89	20240131	59400	-5.22	20240213	33250	69.32	20230316	2.20	N	131290	500	55 억		597460	N	N	844	N	00	N
50	20240221	160743	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54900	300	2	0.55	16622563400	300052	110.08	55100	56400	54200	70900	38300	54600	55400.84	5.61	0	-29434	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6073	12.19	2.08	12	2.71	4504.00	26453.00	59400	20240213	-7.58	33250	20230316	65.11	59400	-7.58	20240213	42050	30.56	20240131	59400	-7.58	20240213	33250	65.11	20230316	2.09	N	131290	500	55 억		621020	N	N	844	N	00	N
51	20240221	150737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55100	500	2	0.92	16284668500	293912	107.83	55100	56400	54200	70900	38300	54600	55408.19	5.61	0	-28280	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6095	12.23	2.08	12	2.66	4504.00	26453.00	59400	20240213	-7.24	33250	20230316	65.71	59400	-7.24	20240213	42050	31.03	20240131	59400	-7.24	20240213	33250	65.71	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
52	20240221	140737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54900	300	2	0.55	14967403600	269904	99.02	55100	56400	54200	70900	38300	54600	55456.36	5.61	0	-26514	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6073	12.19	2.08	12	2.44	4504.00	26453.00	59400	20240213	-7.58	33250	20230316	65.11	59400	-7.58	20240213	42050	30.56	20240131	59400	-7.58	20240213	33250	65.11	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
53	20240221	130736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55800	1200	2	2.20	13494370900	243276	89.25	55100	56400	54200	70900	38300	54600	55471.44	5.61	0	-19192	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6172	12.39	2.11	12	2.20	4504.00	26453.00	59400	20240213	-6.06	33250	20230316	67.82	59400	-6.06	20240213	42050	32.70	20240131	59400	-6.06	20240213	33250	67.82	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
54	20240221	120736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56300	1700	2	3.11	11821863600	213445	78.31	55100	56300	54200	70900	38300	54600	55388.11	5.61	0	-11142	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6228	12.50	2.13	12	1.93	4504.00	26453.00	59400	20240213	-5.22	33250	20230316	69.32	59400	-5.22	20240213	42050	33.89	20240131	59400	-5.22	20240213	33250	69.32	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
55	20240221	110743	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55800	1200	2	2.20	9554293000	172946	63.45	55100	56100	54200	70900	38300	54600	55246.51	5.61	0	-10106	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6172	12.39	2.11	12	1.56	4504.00	26453.00	59400	20240213	-6.06	33250	20230316	67.82	59400	-6.06	20240213	42050	32.70	20240131	59400	-6.06	20240213	33250	67.82	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
56	20240221	100736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54800	200	2	0.37	6160589900	111978	41.08	55100	55900	54200	70900	38300	54600	55018.21	5.61	0	-23848	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6062	12.17	2.07	12	1.01	4504.00	26453.00	59400	20240213	-7.74	33250	20230316	64.81	59400	-7.74	20240213	42050	30.32	20240131	59400	-7.74	20240213	33250	64.81	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
57	20240221	090735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54900	300	2	0.55	1559770200	28369	10.41	55100	55400	54700	70900	38300	54600	54989.35	5.61	0	-10421	57466	56032	54266	52832	51066	56750	53550	55	16300	500	39310	100	1	11061429	6073	12.19	2.08	12	0.26	4504.00	26453.00	59400	20240213	-7.58	33250	20230316	65.11	59400	-7.58	20240213	42050	30.56	20240131	59400	-7.58	20240213	33250	65.11	20230316	2.09	N	131290	500	55 억		621020	N	N	531	N	00	N
58	20240220	160729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54600	1900	2	3.61	14787182400	271753	138.82	53000	55700	52500	68500	36900	52700	54414.07	5.69	0	-8247	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	6040	12.12	2.06	12	2.46	4504.00	26453.00	59400	20240213	-8.08	33250	20230316	64.21	59400	-8.08	20240213	42050	29.85	20240131	59400	-8.08	20240213	33250	64.21	20230316	2.16	N	131290	500	55 억		628847	N	N	531	N	00	N
59	20240220	150732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54500	1800	2	3.42	14180320600	260619	133.13	53000	55700	52500	68500	36900	52700	54410.21	5.69	0	-7454	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	6028	12.10	2.06	12	2.36	4504.00	26453.00	59400	20240213	-8.25	33250	20230316	63.91	59400	-8.25	20240213	42050	29.61	20240131	59400	-8.25	20240213	33250	63.91	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
60	20240220	140728	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54400	1700	2	3.23	12875443500	236664	120.89	53000	55700	52500	68500	36900	52700	54403.95	5.69	0	-11970	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	6017	12.08	2.06	12	2.14	4504.00	26453.00	59400	20240213	-8.42	33250	20230316	63.61	59400	-8.42	20240213	42050	29.37	20240131	59400	-8.42	20240213	33250	63.61	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
61	20240220	130732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54200	1500	2	2.85	11754310000	216061	110.37	53000	55700	52500	68500	36900	52700	54402.80	5.69	0	-12948	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	5995	12.03	2.05	12	1.95	4504.00	26453.00	59400	20240213	-8.75	33250	20230316	63.01	59400	-8.75	20240213	42050	28.89	20240131	59400	-8.75	20240213	33250	63.01	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
62	20240220	120727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55000	2300	2	4.36	10612236500	195104	99.66	53000	55700	52500	68500	36900	52700	54392.79	5.69	0	-13084	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	6084	12.21	2.08	12	1.76	4504.00	26453.00	59400	20240213	-7.41	33250	20230316	65.41	59400	-7.41	20240213	42050	30.80	20240131	59400	-7.41	20240213	33250	65.41	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
63	20240220	110729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54700	2000	2	3.80	8892113800	163860	83.70	53000	55700	52500	68500	36900	52700	54266.61	5.69	0	-14196	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	6051	12.14	2.07	12	1.48	4504.00	26453.00	59400	20240213	-7.91	33250	20230316	64.51	59400	-7.91	20240213	42050	30.08	20240131	59400	-7.91	20240213	33250	64.51	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
64	20240220	100720	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53800	1100	2	2.09	4452788800	83197	42.50	53000	54300	52500	68500	36900	52700	53521.10	5.69	0	-10285	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	5951	11.94	2.03	12	0.75	4504.00	26453.00	59400	20240213	-9.43	33250	20230316	61.80	59400	-9.43	20240213	42050	27.94	20240131	59400	-9.43	20240213	33250	61.80	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
65	20240220	090736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52800	100	2	0.19	668834000	12644	6.46	53000	53300	52500	68500	36900	52700	52897.47	5.69	0	-4473	55033	53866	53033	51866	51033	53450	51450	55	15800	500	37940	100	1	11061429	5840	11.72	2.00	12	0.11	4504.00	26453.00	59400	20240213	-11.11	33250	20230316	58.80	59400	-11.11	20240213	42050	25.56	20240131	59400	-11.11	20240213	33250	58.80	20230316	2.16	N	131290	500	55 억		628847	N	N	197	N	00	N
66	20240219	160730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52700	-800	5	-1.50	10255253000	193129	85.24	53400	54200	52200	69500	37500	53500	53100.87	5.71	0	-3257	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5829	11.70	1.99	12	1.75	4504.00	26453.00	59400	20240213	-11.28	33250	20230316	58.50	59400	-11.28	20240213	42050	25.33	20240131	59400	-11.28	20240213	33250	58.50	20230316	2.02	N	131290	500	55 억		631374	N	N	197	N	00	N
67	20240219	150735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52600	-900	5	-1.68	9627358900	181192	79.97	53400	54200	52200	69500	37500	53500	53133.47	5.71	0	-4714	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5818	11.68	1.99	12	1.64	4504.00	26453.00	59400	20240213	-11.45	33250	20230316	58.20	59400	-11.45	20240213	42050	25.09	20240131	59400	-11.45	20240213	33250	58.20	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
68	20240219	140734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52800	-700	5	-1.31	8919902300	167792	74.06	53400	54200	52200	69500	37500	53500	53160.47	5.71	0	-4569	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5840	11.72	2.00	12	1.52	4504.00	26453.00	59400	20240213	-11.11	33250	20230316	58.80	59400	-11.11	20240213	42050	25.56	20240131	59400	-11.11	20240213	33250	58.80	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
69	20240219	130733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52700	-800	5	-1.50	8410964900	158159	69.81	53400	54200	52200	69500	37500	53500	53180.44	5.71	0	-4111	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5829	11.70	1.99	12	1.43	4504.00	26453.00	59400	20240213	-11.28	33250	20230316	58.50	59400	-11.28	20240213	42050	25.33	20240131	59400	-11.28	20240213	33250	58.50	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
70	20240219	120733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52700	-800	5	-1.50	7674259000	144267	63.67	53400	54200	52200	69500	37500	53500	53194.83	5.71	0	-814	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5829	11.70	1.99	12	1.30	4504.00	26453.00	59400	20240213	-11.28	33250	20230316	58.50	59400	-11.28	20240213	42050	25.33	20240131	59400	-11.28	20240213	33250	58.50	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
71	20240219	110731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	52500	-1000	5	-1.87	6991514100	131292	57.95	53400	54200	52200	69500	37500	53500	53251.64	5.71	0	-873	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5807	11.66	1.98	12	1.19	4504.00	26453.00	59400	20240213	-11.62	33250	20230316	57.89	59400	-11.62	20240213	42050	24.85	20240131	59400	-11.62	20240213	33250	57.89	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
72	20240219	100727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53100	-400	5	-0.75	2677845100	50258	22.18	53400	54000	52600	69500	37500	53500	53281.97	5.71	0	-1662	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5874	11.79	2.01	12	0.45	4504.00	26453.00	59400	20240213	-10.61	33250	20230316	59.70	59400	-10.61	20240213	42050	26.28	20240131	59400	-10.61	20240213	33250	59.70	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
73	20240219	090726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53900	400	2	0.75	766240500	14286	6.31	53400	54000	53200	69500	37500	53500	53635.76	5.71	0	3101	56833	55166	54133	52466	51433	54650	51950	55	16000	500	38520	100	1	11061429	5962	11.97	2.04	12	0.13	4504.00	26453.00	59400	20240213	-9.26	33250	20230316	62.11	59400	-9.26	20240213	42050	28.18	20240131	59400	-9.26	20240213	33250	62.11	20230316	2.02	N	131290	500	55 억		631374	N	N	90	N	00	N
74	20240216	160723	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53500	-1000	5	-1.83	12061506900	223071	56.30	55000	55800	53100	70800	38200	54500	54071.11	5.69	0	-10592	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5918	11.88	2.02	12	2.02	4504.00	26453.00	59400	20240213	-9.93	33250	20230316	60.90	59400	-9.93	20240213	42050	27.23	20240131	59400	-9.93	20240213	33250	60.90	20230316	1.95	N	131290	500	55 억		629680	N	N	90	N	00	N
75	20240216	150730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53400	-1100	5	-2.02	11486427800	212308	53.58	55000	55800	53100	70800	38200	54500	54102.66	5.69	0	-11751	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5907	11.86	2.02	12	1.92	4504.00	26453.00	59400	20240213	-10.10	33250	20230316	60.60	59400	-10.10	20240213	42050	26.99	20240131	59400	-10.10	20240213	33250	60.60	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
76	20240216	140732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53600	-900	5	-1.65	10038456900	185160	46.73	55000	55800	53200	70800	38200	54500	54215.04	5.69	0	-13056	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5929	11.90	2.03	12	1.67	4504.00	26453.00	59400	20240213	-9.76	33250	20230316	61.20	59400	-9.76	20240213	42050	27.47	20240131	59400	-9.76	20240213	33250	61.20	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
77	20240216	130724	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53400	-1100	5	-2.02	8814895600	162397	40.99	55000	55800	53200	70800	38200	54500	54279.92	5.69	0	-11076	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5907	11.86	2.02	12	1.47	4504.00	26453.00	59400	20240213	-10.10	33250	20230316	60.60	59400	-10.10	20240213	42050	26.99	20240131	59400	-10.10	20240213	33250	60.60	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
78	20240216	120727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	53400	-1100	5	-2.02	7422323000	136313	34.40	55000	55800	53300	70800	38200	54500	54450.59	5.69	0	-20700	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5907	11.86	2.02	12	1.23	4504.00	26453.00	59400	20240213	-10.10	33250	20230316	60.60	59400	-10.10	20240213	42050	26.99	20240131	59400	-10.10	20240213	33250	60.60	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
79	20240216	110736	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54000	-500	5	-0.92	5946662700	108759	27.45	55000	55800	53900	70800	38200	54500	54677.43	5.69	0	-18799	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	5973	11.99	2.04	12	0.98	4504.00	26453.00	59400	20240213	-9.09	33250	20230316	62.41	59400	-9.09	20240213	42050	28.42	20240131	59400	-9.09	20240213	33250	62.41	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
80	20240216	100729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55000	500	2	0.92	4601568500	83917	21.18	55000	55800	54000	70800	38200	54500	54834.76	5.69	0	-8483	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	6084	12.21	2.08	12	0.76	4504.00	26453.00	59400	20240213	-7.41	33250	20230316	65.41	59400	-7.41	20240213	42050	30.80	20240131	59400	-7.41	20240213	33250	65.41	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
81	20240216	090721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55200	700	2	1.28	1477811200	26722	6.74	55000	55800	54800	70800	38200	54500	55303.17	5.69	0	-2426	59766	57132	55466	52832	51166	56300	52000	55	16300	500	39240	100	1	11061429	6106	12.26	2.09	12	0.24	4504.00	26453.00	59400	20240213	-7.07	33250	20230316	66.02	59400	-7.07	20240213	42050	31.27	20240131	59400	-7.07	20240213	33250	66.02	20230316	1.95	N	131290	500	55 억		629680	N	N	1406	N	00	N
82	20240215	160721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54500	-3300	5	-5.71	21652563900	392288	111.68	57500	58100	53800	75100	40500	57800	55195.38	5.34	0	36447	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6028	12.10	2.06	12	3.55	4504.00	26453.00	59400	20240213	-8.25	33250	20230316	63.91	59400	-8.25	20240213	42050	29.61	20240131	59400	-8.25	20240213	33250	63.91	20230316	2.23	N	131290	500	55 억		590706	N	N	1406	N	00	N
83	20240215	150727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54300	-3500	5	-6.06	20249804400	366499	104.34	57500	58100	53800	75100	40500	57800	55251.48	5.34	0	31028	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6006	12.06	2.05	12	3.31	4504.00	26453.00	59400	20240213	-8.59	33250	20230316	63.31	59400	-8.59	20240213	42050	29.13	20240131	59400	-8.59	20240213	33250	63.31	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
84	20240215	140723	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54700	-3100	5	-5.36	15627935600	281091	80.02	57500	58100	54100	75100	40500	57800	55596.84	5.34	0	285	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6051	12.14	2.07	12	2.54	4504.00	26453.00	59400	20240213	-7.91	33250	20230316	64.51	59400	-7.91	20240213	42050	30.08	20240131	59400	-7.91	20240213	33250	64.51	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
85	20240215	130712	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54600	-3200	5	-5.54	13866129300	248733	70.81	57500	58100	54100	75100	40500	57800	55746.42	5.34	0	3968	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6040	12.12	2.06	12	2.25	4504.00	26453.00	59400	20240213	-8.08	33250	20230316	64.21	59400	-8.08	20240213	42050	29.85	20240131	59400	-8.08	20240213	33250	64.21	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
86	20240215	120722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	55100	-2700	5	-4.67	12907600700	231279	65.84	57500	58100	54100	75100	40500	57800	55809.01	5.34	0	7025	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6095	12.23	2.08	12	2.09	4504.00	26453.00	59400	20240213	-7.24	33250	20230316	65.71	59400	-7.24	20240213	42050	31.03	20240131	59400	-7.24	20240213	33250	65.71	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
87	20240215	110718	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	54500	-3300	5	-5.71	10691684100	190664	54.28	57500	58100	54200	75100	40500	57800	56075.37	5.34	0	3464	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6028	12.10	2.06	12	1.72	4504.00	26453.00	59400	20240213	-8.25	33250	20230316	63.91	59400	-8.25	20240213	42050	29.61	20240131	59400	-8.25	20240213	33250	63.91	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
88	20240215	100717	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56200	-1600	5	-2.77	6222765100	109538	31.18	57500	58100	55800	75100	40500	57800	56808.51	5.34	0	-1676	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6217	12.48	2.12	12	0.99	4504.00	26453.00	59400	20240213	-5.39	33250	20230316	69.02	59400	-5.39	20240213	42050	33.65	20240131	59400	-5.39	20240213	33250	69.02	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
89	20240215	090718	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57100	-700	5	-1.21	1803522900	31346	8.92	57500	58100	56900	75100	40500	57800	57535.35	5.34	0	1990	60533	59166	57133	55766	53733	59850	56450	55	17300	500	41610	100	1	11061429	6316	12.68	2.16	12	0.28	4504.00	26453.00	59400	20240213	-3.87	33250	20230316	71.73	59400	-3.87	20240213	42050	35.79	20240131	59400	-3.87	20240213	33250	71.73	20230316	2.23	N	131290	500	55 억		590706	N	N	1582	N	00	N
90	20240214	160714	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57800	800	2	1.40	19778577600	348233	27.37	55300	58500	55100	74100	39900	57000	56796.00	5.62	0	-39434	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6394	12.83	2.19	12	3.15	4504.00	26453.00	59400	20240213	-2.69	33250	20230316	73.83	59400	-2.69	20240213	42050	37.46	20240131	59400	-2.69	20240213	33250	73.83	20230316	2.18	N	131290	500	55 억		621377	N	N	1581	N	00	N
91	20240214	150715	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57900	900	2	1.58	19058951100	335781	26.39	55300	58500	55100	74100	39900	57000	56759.99	5.62	0	-36851	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6405	12.86	2.19	12	3.04	4504.00	26453.00	59400	20240213	-2.53	33250	20230316	74.14	59400	-2.53	20240213	42050	37.69	20240131	59400	-2.53	20240213	33250	74.14	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
92	20240214	140712	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58100	1100	2	1.93	17194725500	303515	23.85	55300	58500	55100	74100	39900	57000	56651.86	5.62	0	-32113	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6427	12.90	2.20	12	2.74	4504.00	26453.00	59400	20240213	-2.19	33250	20230316	74.74	59400	-2.19	20240213	42050	38.17	20240131	59400	-2.19	20240213	33250	74.74	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
93	20240214	130714	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57600	600	2	1.05	14509764700	257185	20.21	55300	58000	55100	74100	39900	57000	56417.38	5.62	0	-28160	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6371	12.79	2.18	12	2.33	4504.00	26453.00	59400	20240213	-3.03	33250	20230316	73.23	59400	-3.03	20240213	42050	36.98	20240131	59400	-3.03	20240213	33250	73.23	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
94	20240214	120708	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57500	500	2	0.88	11941939600	212635	16.71	55300	57500	55100	74100	39900	57000	56161.28	5.62	0	-19945	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6360	12.77	2.17	12	1.92	4504.00	26453.00	59400	20240213	-3.20	33250	20230316	72.93	59400	-3.20	20240213	42050	36.74	20240131	59400	-3.20	20240213	33250	72.93	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
95	20240214	110715	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57100	100	2	0.18	9765287600	174555	13.72	55300	57300	55100	74100	39900	57000	55943.28	5.62	0	-16955	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6316	12.68	2.16	12	1.58	4504.00	26453.00	59400	20240213	-3.87	33250	20230316	71.73	59400	-3.87	20240213	42050	35.79	20240131	59400	-3.87	20240213	33250	71.73	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
96	20240214	090705	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	56000	-1000	5	-1.75	2352681300	42204	3.32	55300	56500	55300	74100	39900	57000	55742.39	5.62	0	2906	65166	61082	55316	51232	45466	63125	53275	55	17100	500	41040	100	1	11061429	6194	12.43	2.12	12	0.38	4504.00	26453.00	59400	20240213	-5.72	33250	20230316	68.42	59400	-5.72	20240213	42050	33.17	20240131	59400	-5.72	20240213	33250	68.42	20230316	2.18	N	131290	500	55 억		621377	N	N	6588	N	00	N
97	20240213	160705	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	57000	8400	2	17.28	70988552800	1269183	1035.00	49650	59400	49550	63100	34050	48600	55930.13	4.58	0	121666	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6305	12.66	2.15	12	11.47	4504.00	26453.00	59400	20240213	-4.04	33250	20230316	71.43	59400	-4.04	20240213	42050	35.55	20240131	59400	-4.04	20240213	33250	71.43	20230316	2.28	N	131290	500	55 억		506149	N	N	6585	N	00	N
98	20240213	150703	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	57100	8500	2	17.49	68965898000	1233682	1006.05	49650	59400	49550	63100	34050	48600	55902.67	4.58	0	117671	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6316	12.68	2.16	12	11.15	4504.00	26453.00	59400	20240213	-3.87	33250	20230316	71.73	59400	-3.87	20240213	42050	35.79	20240131	59400	-3.87	20240213	33250	71.73	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N
99	20240213	140711	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	57200	8600	2	17.70	62924379300	1128809	920.53	49650	59400	49550	63100	34050	48600	55744.23	4.58	0	110258	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6327	12.70	2.16	12	10.20	4504.00	26453.00	59400	20240213	-3.70	33250	20230316	72.03	59400	-3.70	20240213	42050	36.03	20240131	59400	-3.70	20240213	33250	72.03	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N
100	20240213	130703	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	55700	7100	2	14.61	58902479100	1057796	862.62	49650	59400	49550	63100	34050	48600	55684.36	4.58	0	104267	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6161	12.37	2.11	12	9.56	4504.00	26453.00	59400	20240213	-6.23	33250	20230316	67.52	59400	-6.23	20240213	42050	32.46	20240131	59400	-6.23	20240213	33250	67.52	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N
101	20240213	120711	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	56200	7600	2	15.64	54196314100	973888	794.19	49650	59400	49550	63100	34050	48600	55649.65	4.58	0	110275	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6217	12.48	2.12	12	8.80	4504.00	26453.00	59400	20240213	-5.39	33250	20230316	69.02	59400	-5.39	20240213	42050	33.65	20240131	59400	-5.39	20240213	33250	69.02	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N
102	20240213	110714	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	57300	8700	2	17.90	47404091400	853873	696.32	49650	59400	49550	63100	34050	48600	55516.80	4.58	0	90504	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6338	12.72	2.17	12	7.72	4504.00	26453.00	59400	20240213	-3.54	33250	20230316	72.33	59400	-3.54	20240213	42050	36.27	20240131	59400	-3.54	20240213	33250	72.33	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N
103	20240213	100600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	57400	8800	2	18.11	30203774100	559374	456.16	49650	58300	49550	63100	34050	48600	53995.96	4.58	0	63455	50366	49482	48866	47982	47366	49175	47675	55	14500	500	34990	100	1	11061429	6349	12.74	2.17	12	5.06	4504.00	26453.00	58800	20230703	-2.38	33250	20230316	72.63	58300	-1.54	20240213	42050	36.50	20240131	58800	-2.38	20230703	33250	72.63	20230316	2.28	N	131290	500	55 억		506149	N	N	1714	N	00	N