KissMeData/067310/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	160603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25900	1000	2	4.02	52300607300	2018890	130.23	25000	26550	24700	32350	17450	24900	25906.33	10.04	0	67446	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12450	438.98	3.92	12	4.20	59.00	6607.00	34500	20231108	-24.93	9910	20230316	161.35	30400	-14.80	20240102	24000	7.92	20240228	34500	-24.93	20231108	9910	161.35	20230316	7.81	N	067310	500	240 억		4827968	N	N	24798	N	00	N
3	20240229	150606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25850	950	2	3.82	49034760500	1892840	122.10	25000	26550	24700	32350	17450	24900	25906.12	10.04	0	48548	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12426	438.14	3.91	12	3.94	59.00	6607.00	34500	20231108	-25.07	9910	20230316	160.85	30400	-14.97	20240102	24000	7.71	20240228	34500	-25.07	20231108	9910	160.85	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
4	20240229	140606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	1050	2	4.22	46335670450	1788691	115.38	25000	26550	24700	32350	17450	24900	25905.56	10.04	0	30981	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12474	439.83	3.93	12	3.72	59.00	6607.00	34500	20231108	-24.78	9910	20230316	161.86	30400	-14.64	20240102	24000	8.12	20240228	34500	-24.78	20231108	9910	161.86	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
5	20240229	130606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	900	2	3.61	44448196600	1715735	110.68	25000	26550	24700	32350	17450	24900	25907.02	10.04	0	28522	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12402	437.29	3.90	12	3.57	59.00	6607.00	34500	20231108	-25.22	9910	20230316	160.34	30400	-15.13	20240102	24000	7.50	20240228	34500	-25.22	20231108	9910	160.34	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
6	20240229	120604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26000	1100	2	4.42	42160263100	1627431	104.98	25000	26550	24700	32350	17450	24900	25906.87	10.04	0	23580	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12498	440.68	3.94	12	3.39	59.00	6607.00	34500	20231108	-24.64	9910	20230316	162.36	30400	-14.47	20240102	24000	8.33	20240228	34500	-24.64	20231108	9910	162.36	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
7	20240229	110606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26250	1350	2	5.42	38096345000	1471670	94.93	25000	26550	24700	32350	17450	24900	25887.39	10.04	0	24444	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12618	444.92	3.97	12	3.06	59.00	6607.00	34500	20231108	-23.91	9910	20230316	164.88	30400	-13.65	20240102	24000	9.38	20240228	34500	-23.91	20231108	9910	164.88	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
8	20240229	100606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	1050	2	4.22	23304314350	907165	58.52	25000	26150	24700	32350	17450	24900	25690.36	10.04	0	-56372	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	12474	439.83	3.93	12	1.89	59.00	6607.00	34500	20231108	-24.78	9910	20230316	161.86	30400	-14.64	20240102	24000	8.12	20240228	34500	-24.78	20231108	9910	161.86	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
9	20240229	090605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24800	-100	5	-0.40	2369353600	95188	6.14	25000	25050	24700	32350	17450	24900	24891.18	10.04	0	-38922	26766	25832	24916	23982	23066	26300	24450	240	7450	500	18420	50	1	48068654	11921	420.34	3.75	12	0.20	59.00	6607.00	34500	20231108	-28.12	9910	20230316	150.25	30400	-18.42	20240102	24000	3.33	20240228	34500	-28.12	20231108	9910	150.25	20230316	7.81	N	067310	500	240 억		4827968	N	N	75183	N	00	N
10	20240228	160531	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24900	800	2	3.32	38527706350	1534180	154.49	24000	25850	24000	31300	16900	24100	25114.06	9.62	0	129852	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	11968	422.03	3.77	12	3.19	59.00	6607.00	34500	20231108	-27.83	9910	20230316	151.26	30400	-18.09	20240102	24000	3.75	20240228	34500	-27.83	20231108	9910	151.26	20230316	7.80	N	067310	500	240 억		4624322	N	N	74341	N	00	N
11	20240228	150532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24850	750	2	3.11	37098040800	1476766	148.71	24000	25850	24000	31300	16900	24100	25121.86	9.62	0	132007	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	11944	421.19	3.76	12	3.07	59.00	6607.00	34500	20231108	-27.97	9910	20230316	150.76	30400	-18.26	20240102	24000	3.54	20240228	34500	-27.97	20231108	9910	150.76	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
12	20240228	140606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24850	750	2	3.11	33140420950	1317996	132.72	24000	25850	24000	31300	16900	24100	25145.39	9.62	0	122469	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	11944	421.19	3.76	12	2.74	59.00	6607.00	34500	20231108	-27.97	9910	20230316	150.76	30400	-18.26	20240102	24000	3.54	20240228	34500	-27.97	20231108	9910	150.76	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
13	20240228	130605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25100	1000	2	4.15	30153127400	1197864	120.63	24000	25850	24000	31300	16900	24100	25173.36	9.62	0	132139	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	12064	425.42	3.80	12	2.49	59.00	6607.00	34500	20231108	-27.25	9910	20230316	153.28	30400	-17.43	20240102	24000	4.58	20240228	34500	-27.25	20231108	9910	153.28	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
14	20240228	120606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	1100	2	4.56	26678816850	1059363	106.68	24000	25850	24000	31300	16900	24100	25184.91	9.62	0	171768	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	12112	427.12	3.81	12	2.20	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24000	5.00	20240228	34500	-26.96	20231108	9910	154.29	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
15	20240228	110541	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25350	1250	2	5.19	23136976750	919840	92.63	24000	25850	24000	31300	16900	24100	25154.47	9.62	0	153668	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	12184	429.66	3.84	12	1.91	59.00	6607.00	34500	20231108	-26.52	9910	20230316	155.80	30400	-16.61	20240102	24000	5.62	20240228	34500	-26.52	20231108	9910	155.80	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
16	20240228	100603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	900	2	3.73	10417510000	421270	42.42	24000	25150	24000	31300	16900	24100	24730.39	9.62	0	11284	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	12016	423.73	3.78	12	0.88	59.00	6607.00	34500	20231108	-27.54	9910	20230316	152.27	30400	-17.76	20240102	24000	4.17	20240228	34500	-27.54	20231108	9910	152.27	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
17	20240228	090606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	250	2	1.04	1186750650	49078	4.94	24000	24350	24000	31300	16900	24100	24182.68	9.62	0	1631	25366	24732	24416	23782	23466	24575	23625	240	7200	500	17830	50	1	48062654	11703	412.71	3.69	12	0.10	59.00	6607.00	34500	20231108	-29.42	9910	20230316	145.71	30400	-19.90	20240102	24000	1.46	20240228	34500	-29.42	20231108	9910	145.71	20230316	7.80	N	067310	500	240 억		4624322	N	N	2957	N	00	N
18	20240227	160604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-800	5	-3.21	23753462150	976017	129.93	24800	25050	24100	32350	17450	24900	24337.17	9.63	0	17061	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11583	408.47	3.65	12	2.03	59.00	6607.00	34500	20231108	-30.14	9910	20230316	143.19	30400	-20.72	20240102	24100	0.00	20240227	34500	-30.14	20231108	9910	143.19	20230316	7.76	N	067310	500	240 억		4629210	N	N	2957	N	00	N
19	20240227	150606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	-750	5	-3.01	21887867900	898679	119.64	24800	25050	24100	32350	17450	24900	24355.11	9.63	0	12346	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11607	409.32	3.66	12	1.87	59.00	6607.00	34500	20231108	-30.00	9910	20230316	143.69	30400	-20.56	20240102	24100	0.21	20240227	34500	-30.00	20231108	9910	143.69	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
20	20240227	140604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	-650	5	-2.61	18615981750	763468	101.64	24800	25050	24200	32350	17450	24900	24382.90	9.63	0	9447	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11655	411.02	3.67	12	1.59	59.00	6607.00	34500	20231108	-29.71	9910	20230316	144.70	30400	-20.23	20240102	24200	0.21	20240227	34500	-29.71	20231108	9910	144.70	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
21	20240227	130526	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	-650	5	-2.61	16621768250	681402	90.71	24800	25050	24200	32350	17450	24900	24392.88	9.63	0	-3101	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11655	411.02	3.67	12	1.42	59.00	6607.00	34500	20231108	-29.71	9910	20230316	144.70	30400	-20.23	20240102	24200	0.21	20240227	34500	-29.71	20231108	9910	144.70	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
22	20240227	120607	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	-650	5	-2.61	14141839050	579129	77.10	24800	25050	24200	32350	17450	24900	24418.48	9.63	0	-20637	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11655	411.02	3.67	12	1.20	59.00	6607.00	34500	20231108	-29.71	9910	20230316	144.70	30400	-20.23	20240102	24200	0.21	20240227	34500	-29.71	20231108	9910	144.70	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
23	20240227	110605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	-550	5	-2.21	11969820000	489751	65.20	24800	25050	24200	32350	17450	24900	24439.86	9.63	0	-30702	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11703	412.71	3.69	12	1.02	59.00	6607.00	34500	20231108	-29.42	9910	20230316	145.71	30400	-19.90	20240102	24200	0.62	20240227	34500	-29.42	20231108	9910	145.71	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
24	20240227	100601	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	-550	5	-2.21	8915269250	364329	48.50	24800	25050	24200	32350	17450	24900	24469.42	9.63	0	-44204	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11703	412.71	3.69	12	0.76	59.00	6607.00	34500	20231108	-29.42	9910	20230316	145.71	30400	-19.90	20240102	24200	0.62	20240227	34500	-29.42	20231108	9910	145.71	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
25	20240227	090604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24850	-50	5	-0.20	840349150	33823	4.50	24800	25050	24700	32350	17450	24900	24844.15	9.63	0	1539	26166	25532	25166	24532	24166	25350	24350	240	7450	500	18420	50	1	48062654	11944	421.19	3.76	12	0.07	59.00	6607.00	34500	20231108	-27.97	9910	20230316	150.76	30400	-18.26	20240102	24200	2.69	20240201	34500	-27.97	20231108	9910	150.76	20230316	7.76	N	067310	500	240 억		4629210	N	N	19657	N	00	N
26	20240226	160602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24900	-500	5	-1.97	18701353450	742296	50.57	25200	25800	24800	33000	17800	25400	25194.31	9.45	0	-114692	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	11963	422.03	3.77	12	1.55	59.00	6607.00	34500	20231108	-27.83	9910	20230316	151.26	30400	-18.09	20240102	24200	2.89	20240201	34500	-27.83	20231108	9910	151.26	20230316	7.69	N	067310	500	240 억		4538786	N	N	18793	N	00	N
27	20240226	150601	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24900	-500	5	-1.97	17672716400	701019	47.76	25200	25800	24800	33000	17800	25400	25210.00	9.45	0	-120138	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	11963	422.03	3.77	12	1.46	59.00	6607.00	34500	20231108	-27.83	9910	20230316	151.26	30400	-18.09	20240102	24200	2.89	20240201	34500	-27.83	20231108	9910	151.26	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
28	20240226	140602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	-350	5	-1.38	13706153850	541806	36.91	25200	25800	24950	33000	17800	25400	25297.13	9.45	0	-60054	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12035	424.58	3.79	12	1.13	59.00	6607.00	34500	20231108	-27.39	9910	20230316	152.77	30400	-17.60	20240102	24200	3.51	20240201	34500	-27.39	20231108	9910	152.77	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
29	20240226	130558	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-200	5	-0.79	10679403650	421145	28.69	25200	25800	25050	33000	17800	25400	25358.01	9.45	0	-15155	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12107	427.12	3.81	12	0.88	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
30	20240226	120557	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-150	5	-0.59	9782584300	385574	26.27	25200	25800	25050	33000	17800	25400	25371.47	9.45	0	-10695	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12131	427.97	3.82	12	0.80	59.00	6607.00	34500	20231108	-26.81	9910	20230316	154.79	30400	-16.94	20240102	24200	4.34	20240201	34500	-26.81	20231108	9910	154.79	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
31	20240226	110556	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-200	5	-0.79	8748066100	344562	23.47	25200	25800	25050	33000	17800	25400	25388.94	9.45	0	-2359	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12107	427.12	3.81	12	0.72	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
32	20240226	100553	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-150	5	-0.59	6205779250	244070	16.63	25200	25800	25050	33000	17800	25400	25426.24	9.45	0	15898	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12131	427.97	3.82	12	0.51	59.00	6607.00	34500	20231108	-26.81	9910	20230316	154.79	30400	-16.94	20240102	24200	4.34	20240201	34500	-26.81	20231108	9910	154.79	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
33	20240226	090553	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-200	5	-0.79	1187309600	47187	3.21	25200	25350	25050	33000	17800	25400	25161.06	9.45	0	13205	27733	26566	25933	24766	24133	26250	24450	240	7600	500	18790	50	1	48044654	12107	427.12	3.81	12	0.10	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.69	N	067310	500	240 억		4538786	N	N	40644	N	00	N
34	20240223	160555	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-900	5	-3.42	37740166750	1451413	115.25	26850	27100	25300	34150	18450	26300	26003.10	9.75	0	-286268	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12199	430.51	3.84	12	3.02	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.78	N	067310	500	240 억		4684096	N	N	40644	N	00	N
35	20240223	150553	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-900	5	-3.42	36090615350	1386503	110.10	26850	27100	25300	34150	18450	26300	26029.96	9.75	0	-292005	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12199	430.51	3.84	12	2.89	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
36	20240223	140553	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-900	5	-3.42	32968021650	1263583	100.34	26850	27100	25300	34150	18450	26300	26090.90	9.75	0	-303247	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12199	430.51	3.84	12	2.63	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
37	20240223	130551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25500	-800	5	-3.04	29983641000	1146047	91.00	26850	27100	25300	34150	18450	26300	26162.66	9.75	0	-280647	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12247	432.20	3.86	12	2.39	59.00	6607.00	34500	20231108	-26.09	9910	20230316	157.32	30400	-16.12	20240102	24200	5.37	20240201	34500	-26.09	20231108	9910	157.32	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
38	20240223	120551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25700	-600	5	-2.28	25253153450	960635	76.28	26850	27100	25700	34150	18450	26300	26287.98	9.75	0	-245283	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12343	435.59	3.89	12	2.00	59.00	6607.00	34500	20231108	-25.51	9910	20230316	159.33	30400	-15.46	20240102	24200	6.20	20240201	34500	-25.51	20231108	9910	159.33	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
39	20240223	110547	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25900	-400	5	-1.52	21773351300	826115	65.60	26850	27100	25850	34150	18450	26300	26356.32	9.75	0	-210721	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12439	438.98	3.92	12	1.72	59.00	6607.00	34500	20231108	-24.93	9910	20230316	161.35	30400	-14.80	20240102	24200	7.02	20240201	34500	-24.93	20231108	9910	161.35	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
40	20240223	100545	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26200	-100	5	-0.38	16400664650	619226	49.17	26850	27100	26100	34150	18450	26300	26485.75	9.75	0	-119759	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12584	444.07	3.97	12	1.29	59.00	6607.00	34500	20231108	-24.06	9910	20230316	164.38	30400	-13.82	20240102	24200	8.26	20240201	34500	-24.06	20231108	9910	164.38	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
41	20240223	090549	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26650	350	2	1.33	5037378550	187621	14.90	26850	27100	26550	34150	18450	26300	26848.69	9.75	0	6039	27266	26782	26366	25882	25466	26575	25675	240	7850	500	19460	50	1	48028654	12800	451.69	4.03	12	0.39	59.00	6607.00	34500	20231108	-22.75	9910	20230316	168.92	30400	-12.34	20240102	24200	10.12	20240201	34500	-22.75	20231108	9910	168.92	20230316	7.78	N	067310	500	240 억		4684096	N	N	13759	N	00	N
42	20240222	160542	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26300	650	2	2.53	32610835950	1239053	153.69	26850	26850	25950	33300	18000	25650	26319.39	9.68	0	1407	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12632	445.76	3.98	12	2.58	59.00	6607.00	34500	20231108	-23.77	9910	20230316	165.39	30400	-13.49	20240102	24200	8.68	20240201	34500	-23.77	20231108	9910	165.39	20230316	7.88	N	067310	500	240 억		4651211	N	N	13759	N	00	N
43	20240222	150551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26150	500	2	1.95	30634131750	1163750	144.35	26850	26850	25950	33300	18000	25650	26323.82	9.68	0	-13574	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12559	443.22	3.96	12	2.42	59.00	6607.00	34500	20231108	-24.20	9910	20230316	163.87	30400	-13.98	20240102	24200	8.06	20240201	34500	-24.20	20231108	9910	163.87	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
44	20240222	140549	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26100	450	2	1.75	27893708400	1058688	131.32	26850	26850	25950	33300	18000	25650	26347.64	9.68	0	-8547	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12535	442.37	3.95	12	2.20	59.00	6607.00	34500	20231108	-24.35	9910	20230316	163.37	30400	-14.14	20240102	24200	7.85	20240201	34500	-24.35	20231108	9910	163.37	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
45	20240222	130538	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26350	700	2	2.73	24925479250	945260	117.25	26850	26850	25950	33300	18000	25650	26369.15	9.68	0	14556	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12656	446.61	3.99	12	1.97	59.00	6607.00	34500	20231108	-23.62	9910	20230316	165.89	30400	-13.32	20240102	24200	8.88	20240201	34500	-23.62	20231108	9910	165.89	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
46	20240222	120546	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26200	550	2	2.14	21708518400	823249	102.12	26850	26850	25950	33300	18000	25650	26369.60	9.68	0	-46471	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12584	444.07	3.97	12	1.71	59.00	6607.00	34500	20231108	-24.06	9910	20230316	164.38	30400	-13.82	20240102	24200	8.26	20240201	34500	-24.06	20231108	9910	164.38	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
47	20240222	110542	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26250	600	2	2.34	20123804750	762801	94.62	26850	26850	25950	33300	18000	25650	26381.76	9.68	0	-53340	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12608	444.92	3.97	12	1.59	59.00	6607.00	34500	20231108	-23.91	9910	20230316	164.88	30400	-13.65	20240102	24200	8.47	20240201	34500	-23.91	20231108	9910	164.88	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
48	20240222	100539	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26050	400	2	1.56	16403933950	621220	77.06	26850	26850	25950	33300	18000	25650	26406.38	9.68	0	-86940	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12511	441.53	3.94	12	1.29	59.00	6607.00	34500	20231108	-24.49	9910	20230316	162.87	30400	-14.31	20240102	24200	7.64	20240201	34500	-24.49	20231108	9910	162.87	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
49	20240222	090547	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26600	950	2	3.70	7536861750	282630	35.06	26850	26850	26350	33300	18000	25650	26668.02	9.68	0	-6478	26750	26200	25750	25200	24750	26475	25475	240	7650	500	18980	50	1	48028654	12776	450.85	4.03	12	0.59	59.00	6607.00	34500	20231108	-22.90	9910	20230316	168.42	30400	-12.50	20240102	24200	9.92	20240201	34500	-22.90	20231108	9910	168.42	20230316	7.88	N	067310	500	240 억		4651211	N	N	5413	N	00	N
50	20240221	160543	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25650	-250	5	-0.97	20461836150	793144	76.43	25500	26300	25300	33650	18150	25900	25798.57	9.71	0	-41280	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12319	434.75	3.88	12	1.65	59.00	6607.00	34500	20231108	-25.65	9910	20230316	158.83	30400	-15.62	20240102	24200	5.99	20240201	34500	-25.65	20231108	9910	158.83	20230316	7.92	N	067310	500	240 억		4662104	N	N	5413	N	00	N
51	20240221	150538	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25600	-300	5	-1.16	19438445350	753149	72.57	25500	26300	25300	33650	18150	25900	25809.52	9.71	0	-27984	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12295	433.90	3.87	12	1.57	59.00	6607.00	34500	20231108	-25.80	9910	20230316	158.32	30400	-15.79	20240102	24200	5.79	20240201	34500	-25.80	20231108	9910	158.32	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
52	20240221	140539	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25750	-150	5	-0.58	16864362550	652535	62.88	25500	26300	25300	33650	18150	25900	25844.35	9.71	0	-13868	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12367	436.44	3.90	12	1.36	59.00	6607.00	34500	20231108	-25.36	9910	20230316	159.84	30400	-15.30	20240102	24200	6.40	20240201	34500	-25.36	20231108	9910	159.84	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
53	20240221	130540	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	-100	5	-0.39	15501522700	599798	57.80	25500	26300	25300	33650	18150	25900	25844.54	9.71	0	3113	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12391	437.29	3.90	12	1.25	59.00	6607.00	34500	20231108	-25.22	9910	20230316	160.34	30400	-15.13	20240102	24200	6.61	20240201	34500	-25.22	20231108	9910	160.34	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
54	20240221	120539	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	50	2	0.19	13589622850	525905	50.68	25500	26300	25300	33650	18150	25900	25840.41	9.71	0	11455	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12463	439.83	3.93	12	1.09	59.00	6607.00	34500	20231108	-24.78	9910	20230316	161.86	30400	-14.64	20240102	24200	7.23	20240201	34500	-24.78	20231108	9910	161.86	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
55	20240221	110545	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26200	300	2	1.16	11802026300	457175	44.05	25500	26300	25300	33650	18150	25900	25815.05	9.71	0	32661	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12584	444.07	3.97	12	0.95	59.00	6607.00	34500	20231108	-24.06	9910	20230316	164.38	30400	-13.82	20240102	24200	8.26	20240201	34500	-24.06	20231108	9910	164.38	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
56	20240221	100537	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25500	-400	5	-1.54	4894394900	191984	18.50	25500	25750	25300	33650	18150	25900	25493.03	9.71	0	-26476	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12247	432.20	3.86	12	0.40	59.00	6607.00	34500	20231108	-26.09	9910	20230316	157.32	30400	-16.12	20240102	24200	5.37	20240201	34500	-26.09	20231108	9910	157.32	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
57	20240221	090537	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25550	-350	5	-1.35	992149950	38811	3.74	25500	25700	25500	33650	18150	25900	25560.58	9.71	0	-5982	26633	26266	25583	25216	24533	26450	25400	240	7750	500	19160	50	1	48028654	12271	433.05	3.87	12	0.08	59.00	6607.00	34500	20231108	-25.94	9910	20230316	157.82	30400	-15.95	20240102	24200	5.58	20240201	34500	-25.94	20231108	9910	157.82	20230316	7.92	N	067310	500	240 억		4662104	N	N	3942	N	00	N
58	20240220	160532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25900	850	2	3.39	26359719500	1031401	152.11	25100	25950	24900	32550	17550	25050	25556.02	9.47	0	80088	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12439	438.98	3.92	12	2.15	59.00	6607.00	34500	20231108	-24.93	9910	20230316	161.35	30400	-14.80	20240102	24200	7.02	20240201	34500	-24.93	20231108	9910	161.35	20230316	7.99	N	067310	500	240 억		4548463	N	N	3942	N	00	N
59	20240220	150535	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25750	700	2	2.79	23636659100	926001	136.57	25100	25950	24900	32550	17550	25050	25525.54	9.47	0	50068	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12367	436.44	3.90	12	1.93	59.00	6607.00	34500	20231108	-25.36	9910	20230316	159.84	30400	-15.30	20240102	24200	6.40	20240201	34500	-25.36	20231108	9910	159.84	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
60	20240220	140536	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	750	2	2.99	21222724900	832357	122.76	25100	25950	24900	32550	17550	25050	25497.16	9.47	0	46894	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12391	437.29	3.90	12	1.73	59.00	6607.00	34500	20231108	-25.22	9910	20230316	160.34	30400	-15.13	20240102	24200	6.61	20240201	34500	-25.22	20231108	9910	160.34	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
61	20240220	130535	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25300	250	2	1.00	12315095950	486456	71.74	25100	25650	24900	32550	17550	25050	25315.97	9.47	0	34264	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12151	428.81	3.83	12	1.01	59.00	6607.00	34500	20231108	-26.67	9910	20230316	155.30	30400	-16.78	20240102	24200	4.55	20240201	34500	-26.67	20231108	9910	155.30	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
62	20240220	120534	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25300	250	2	1.00	10846473150	428359	63.18	25100	25650	24900	32550	17550	25050	25321.01	9.47	0	31248	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12151	428.81	3.83	12	0.89	59.00	6607.00	34500	20231108	-26.67	9910	20230316	155.30	30400	-16.78	20240102	24200	4.55	20240201	34500	-26.67	20231108	9910	155.30	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
63	20240220	110532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25350	300	2	1.20	8985136450	354742	52.32	25100	25650	24900	32550	17550	25050	25328.67	9.47	0	15949	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12175	429.66	3.84	12	0.74	59.00	6607.00	34500	20231108	-26.52	9910	20230316	155.80	30400	-16.61	20240102	24200	4.75	20240201	34500	-26.52	20231108	9910	155.80	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
64	20240220	100524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	150	2	0.60	4503755150	178583	26.34	25100	25400	24900	32550	17550	25050	25219.42	9.47	0	-18522	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12103	427.12	3.81	12	0.37	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
65	20240220	090537	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	150	2	0.60	979028200	39003	5.75	25100	25200	24900	32550	17550	25050	25101.40	9.47	0	-1798	25850	25450	25200	24800	24550	25325	24675	240	7500	500	18530	50	1	48028654	12103	427.12	3.81	12	0.08	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.99	N	067310	500	240 억		4548463	N	N	1443	N	00	N
66	20240219	160535	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	-300	5	-1.18	16779772100	665989	80.55	25350	25600	24950	32950	17750	25350	25195.85	9.43	0	-87768	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12031	424.58	3.79	12	1.39	59.00	6607.00	34500	20231108	-27.39	9910	20230316	152.77	30400	-17.60	20240102	24200	3.51	20240201	34500	-27.39	20231108	9910	152.77	20230316	7.79	N	067310	500	240 억		4531378	N	N	1443	N	00	N
67	20240219	150538	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	-300	5	-1.18	14933714000	592281	71.63	25350	25600	24950	32950	17750	25350	25213.89	9.43	0	-76548	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12031	424.58	3.79	12	1.23	59.00	6607.00	34500	20231108	-27.39	9910	20230316	152.77	30400	-17.60	20240102	24200	3.51	20240201	34500	-27.39	20231108	9910	152.77	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
68	20240219	140537	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25100	-250	5	-0.99	13018645950	515877	62.39	25350	25600	25000	32950	17750	25350	25235.94	9.43	0	-87874	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12055	425.42	3.80	12	1.07	59.00	6607.00	34500	20231108	-27.25	9910	20230316	153.28	30400	-17.43	20240102	24200	3.72	20240201	34500	-27.25	20231108	9910	153.28	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
69	20240219	130537	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	-300	5	-1.18	10751682450	425387	51.45	25350	25600	25050	32950	17750	25350	25275.06	9.43	0	-74063	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12031	424.58	3.79	12	0.89	59.00	6607.00	34500	20231108	-27.39	9910	20230316	152.77	30400	-17.60	20240102	24200	3.51	20240201	34500	-27.39	20231108	9910	152.77	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
70	20240219	120536	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25150	-200	5	-0.79	8456926700	334041	40.40	25350	25600	25100	32950	17750	25350	25317.03	9.43	0	-34828	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12079	426.27	3.81	12	0.70	59.00	6607.00	34500	20231108	-27.10	9910	20230316	153.78	30400	-17.27	20240102	24200	3.93	20240201	34500	-27.10	20231108	9910	153.78	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
71	20240219	110536	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	-150	5	-0.59	7126739500	281179	34.01	25350	25600	25150	32950	17750	25350	25345.92	9.43	0	-25722	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12103	427.12	3.81	12	0.59	59.00	6607.00	34500	20231108	-26.96	9910	20230316	154.29	30400	-17.11	20240102	24200	4.13	20240201	34500	-26.96	20231108	9910	154.29	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
72	20240219	100530	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	50	2	0.20	4488542650	176988	21.41	25350	25600	25150	32950	17750	25350	25360.72	9.43	0	-1003	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12199	430.51	3.84	12	0.37	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
73	20240219	090533	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25450	100	2	0.39	642757500	25331	3.06	25350	25550	25250	32950	17750	25350	25374.37	9.43	0	-1110	26150	25750	25400	25000	24650	25575	24825	240	7600	500	18750	50	1	48028654	12223	431.36	3.85	12	0.05	59.00	6607.00	34500	20231108	-26.23	9910	20230316	156.81	30400	-16.28	20240102	24200	5.17	20240201	34500	-26.23	20231108	9910	156.81	20230316	7.79	N	067310	500	240 억		4531378	N	N	690	N	00	N
74	20240216	160531	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25350	-450	5	-1.74	20829864150	820868	62.18	25600	25800	25050	33500	18100	25800	25374.77	9.21	0	3205	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12175	429.66	3.84	12	1.71	59.00	6607.00	34500	20231108	-26.52	9910	20230316	155.80	30400	-16.61	20240102	24200	4.75	20240201	34500	-26.52	20231108	9910	155.80	20230316	7.72	N	067310	500	240 억		4425547	N	N	690	N	00	N
75	20240216	150533	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-550	5	-2.13	19339558400	762018	57.72	25600	25800	25050	33500	18100	25800	25378.67	9.21	0	3268	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12127	427.97	3.82	12	1.59	59.00	6607.00	34500	20231108	-26.81	9910	20230316	154.79	30400	-16.94	20240102	24200	4.34	20240201	34500	-26.81	20231108	9910	154.79	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
76	20240216	140536	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25500	-300	5	-1.16	16419373600	646869	49.00	25600	25800	25050	33500	18100	25800	25381.99	9.21	0	3218	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12247	432.20	3.86	12	1.35	59.00	6607.00	34500	20231108	-26.09	9910	20230316	157.32	30400	-16.12	20240102	24200	5.37	20240201	34500	-26.09	20231108	9910	157.32	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
77	20240216	130530	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-400	5	-1.55	14066977500	554862	42.03	25600	25800	25050	33500	18100	25800	25351.14	9.21	0	-6040	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12199	430.51	3.84	12	1.16	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
78	20240216	120532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-400	5	-1.55	12225357250	482364	36.54	25600	25800	25050	33500	18100	25800	25343.42	9.21	0	-6927	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12199	430.51	3.84	12	1.00	59.00	6607.00	34500	20231108	-26.38	9910	20230316	156.31	30400	-16.45	20240102	24200	4.96	20240201	34500	-26.38	20231108	9910	156.31	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
79	20240216	110534	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25350	-450	5	-1.74	10570376750	417042	31.59	25600	25800	25050	33500	18100	25800	25344.63	9.21	0	-20584	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12175	429.66	3.84	12	0.87	59.00	6607.00	34500	20231108	-26.52	9910	20230316	155.80	30400	-16.61	20240102	24200	4.75	20240201	34500	-26.52	20231108	9910	155.80	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
80	20240216	100532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-550	5	-2.13	8571081750	337815	25.59	25600	25800	25050	33500	18100	25800	25370.44	9.21	0	-35503	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12127	427.97	3.82	12	0.70	59.00	6607.00	34500	20231108	-26.81	9910	20230316	154.79	30400	-16.94	20240102	24200	4.34	20240201	34500	-26.81	20231108	9910	154.79	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
81	20240216	090525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25550	-250	5	-0.97	1126790550	44070	3.34	25600	25700	25450	33500	18100	25800	25561.05	9.21	0	-9319	27600	26700	26100	25200	24600	26400	24900	240	7700	500	19090	50	1	48028654	12271	433.05	3.87	12	0.09	59.00	6607.00	34500	20231108	-25.94	9910	20230316	157.82	30400	-15.95	20240102	24200	5.58	20240201	34500	-25.94	20231108	9910	157.82	20230316	7.72	N	067310	500	240 억		4425547	N	N	12682	N	00	N
82	20240215	160529	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	-500	5	-1.90	33965022100	1307336	110.52	26600	27000	25500	34150	18450	26300	25980.49	9.35	0	-128025	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12391	437.29	3.90	12	2.72	59.00	6607.00	34500	20231108	-25.22	9910	20230316	160.34	30400	-15.13	20240102	24200	6.61	20240201	34500	-25.22	20231108	9910	160.34	20230316	7.55	N	067310	500	240 억		4490809	N	N	12682	N	00	N
83	20240215	150532	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25700	-600	5	-2.28	32059292150	1233272	104.26	26600	27000	25500	34150	18450	26300	25995.31	9.35	0	-128473	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12343	435.59	3.89	12	2.57	59.00	6607.00	34500	20231108	-25.51	9910	20230316	159.33	30400	-15.46	20240102	24200	6.20	20240201	34500	-25.51	20231108	9910	159.33	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
84	20240215	140529	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25850	-450	5	-1.71	28177571150	1082442	91.51	26600	27000	25500	34150	18450	26300	26031.48	9.35	0	-133269	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12415	438.14	3.91	12	2.25	59.00	6607.00	34500	20231108	-25.07	9910	20230316	160.85	30400	-14.97	20240102	24200	6.82	20240201	34500	-25.07	20231108	9910	160.85	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
85	20240215	130525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25750	-550	5	-2.09	25734462700	988064	83.53	26600	27000	25500	34150	18450	26300	26045.34	9.35	0	-151306	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12367	436.44	3.90	12	2.06	59.00	6607.00	34500	20231108	-25.36	9910	20230316	159.84	30400	-15.30	20240102	24200	6.40	20240201	34500	-25.36	20231108	9910	159.84	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
86	20240215	120529	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	-500	5	-1.90	24190008450	928147	78.46	26600	27000	25500	34150	18450	26300	26062.69	9.35	0	-143994	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12391	437.29	3.90	12	1.93	59.00	6607.00	34500	20231108	-25.22	9910	20230316	160.34	30400	-15.13	20240102	24200	6.61	20240201	34500	-25.22	20231108	9910	160.34	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
87	20240215	110525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25650	-650	5	-2.47	20730484150	793082	67.05	26600	27000	25550	34150	18450	26300	26139.14	9.35	0	-126479	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12319	434.75	3.88	12	1.65	59.00	6607.00	34500	20231108	-25.65	9910	20230316	158.83	30400	-15.62	20240102	24200	5.99	20240201	34500	-25.65	20231108	9910	158.83	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
88	20240215	100524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25900	-400	5	-1.52	13667740500	518574	43.84	26600	27000	25850	34150	18450	26300	26356.39	9.35	0	-66813	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12439	438.98	3.92	12	1.08	59.00	6607.00	34500	20231108	-24.93	9910	20230316	161.35	30400	-14.80	20240102	24200	7.02	20240201	34500	-24.93	20231108	9910	161.35	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
89	20240215	090524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26850	550	2	2.09	3349408750	125192	10.58	26600	27000	26550	34150	18450	26300	26754.18	9.35	0	19423	26900	26600	26100	25800	25300	26750	25950	240	7850	500	19460	50	1	48028654	12896	455.08	4.06	12	0.26	59.00	6607.00	34500	20231108	-22.17	9910	20230316	170.94	30400	-11.68	20240102	24200	10.95	20240201	34500	-22.17	20231108	9910	170.94	20230316	7.55	N	067310	500	240 억		4490809	N	N	8040	N	00	N
90	20240214	160522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26300	-400	5	-1.50	30170636450	1161434	76.47	25950	26400	25600	34700	18700	26700	25975.16	9.41	0	-24210	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12632	445.76	3.98	12	2.42	59.00	6607.00	34500	20231108	-23.77	9910	20230316	165.39	30400	-13.49	20240102	24200	8.68	20240201	34500	-23.77	20231108	9910	165.39	20230316	7.54	N	067310	500	240 억		4521098	N	N	8031	N	00	N
91	20240214	150523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26050	-650	5	-2.43	27363938650	1054252	69.41	25950	26400	25600	34700	18700	26700	25955.77	9.41	0	2570	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12511	441.53	3.94	12	2.20	59.00	6607.00	34500	20231108	-24.49	9910	20230316	162.87	30400	-14.31	20240102	24200	7.64	20240201	34500	-24.49	20231108	9910	162.87	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
92	20240214	140520	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26050	-650	5	-2.43	24791308850	955402	62.90	25950	26400	25600	34700	18700	26700	25948.55	9.41	0	15458	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12511	441.53	3.94	12	1.99	59.00	6607.00	34500	20231108	-24.49	9910	20230316	162.87	30400	-14.31	20240102	24200	7.64	20240201	34500	-24.49	20231108	9910	162.87	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
93	20240214	130522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26000	-700	5	-2.62	20020958700	771386	50.79	25950	26400	25600	34700	18700	26700	25954.51	9.41	0	12089	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12487	440.68	3.94	12	1.61	59.00	6607.00	34500	20231108	-24.64	9910	20230316	162.36	30400	-14.47	20240102	24200	7.44	20240201	34500	-24.64	20231108	9910	162.36	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
94	20240214	120518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26100	-600	5	-2.25	17138478400	660597	43.49	25950	26400	25600	34700	18700	26700	25943.90	9.41	0	-9721	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12535	442.37	3.95	12	1.38	59.00	6607.00	34500	20231108	-24.35	9910	20230316	163.37	30400	-14.14	20240102	24200	7.85	20240201	34500	-24.35	20231108	9910	163.37	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
95	20240214	110523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26300	-400	5	-1.50	14604193200	563808	37.12	25950	26300	25600	34700	18700	26700	25902.75	9.41	0	-4906	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12632	445.76	3.98	12	1.17	59.00	6607.00	34500	20231108	-23.77	9910	20230316	165.39	30400	-13.49	20240102	24200	8.68	20240201	34500	-23.77	20231108	9910	165.39	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
96	20240214	090515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25950	-750	5	-2.81	2701707150	104484	6.88	25950	26100	25700	34700	18700	26700	25857.46	9.41	0	-1325	27666	27182	26716	26232	25766	26950	26000	240	8000	500	19750	50	1	48028654	12463	439.83	3.93	12	0.22	59.00	6607.00	34500	20231108	-24.78	9910	20230316	161.86	30400	-14.64	20240102	24200	7.23	20240201	34500	-24.78	20231108	9910	161.86	20230316	7.54	N	067310	500	240 억		4521098	N	N	132014	N	00	N
97	20240213	160516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26700	350	2	1.33	40207412500	1505821	112.67	26750	27200	26250	34250	18450	26350	26701.33	9.60	0	-149094	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12824	452.54	4.04	12	3.14	59.00	6607.00	34500	20231108	-22.61	9910	20230316	169.42	30400	-12.17	20240102	24200	10.33	20240201	34500	-22.61	20231108	9910	169.42	20230316	7.51	N	067310	500	240 억		4612197	N	N	131705	N	00	N
98	20240213	150513	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26650	300	2	1.14	38386693550	1437652	107.57	26750	27200	26250	34250	18450	26350	26700.97	9.60	0	-126263	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12800	451.69	4.03	12	2.99	59.00	6607.00	34500	20231108	-22.75	9910	20230316	168.92	30400	-12.34	20240102	24200	10.12	20240201	34500	-22.75	20231108	9910	168.92	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N
99	20240213	140522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26900	550	2	2.09	34496296200	1292605	96.71	26750	27200	26250	34250	18450	26350	26687.43	9.60	0	-118442	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12920	455.93	4.07	12	2.69	59.00	6607.00	34500	20231108	-22.03	9910	20230316	171.44	30400	-11.51	20240102	24200	11.16	20240201	34500	-22.03	20231108	9910	171.44	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N
100	20240213	130515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26750	400	2	1.52	31007359150	1162673	86.99	26750	27200	26250	34250	18450	26350	26669.03	9.60	0	-119830	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12848	453.39	4.05	12	2.42	59.00	6607.00	34500	20231108	-22.46	9910	20230316	169.93	30400	-12.01	20240102	24200	10.54	20240201	34500	-22.46	20231108	9910	169.93	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N
101	20240213	120522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26800	450	2	1.71	27410901550	1028610	76.96	26750	27200	26250	34250	18450	26350	26648.49	9.60	0	-116740	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12872	454.24	4.06	12	2.14	59.00	6607.00	34500	20231108	-22.32	9910	20230316	170.43	30400	-11.84	20240102	24200	10.74	20240201	34500	-22.32	20231108	9910	170.43	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N
102	20240213	110520	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26900	550	2	2.09	24477038500	919218	68.78	26750	27200	26250	34250	18450	26350	26628.12	9.60	0	-104654	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12920	455.93	4.07	12	1.91	59.00	6607.00	34500	20231108	-22.03	9910	20230316	171.44	30400	-11.51	20240102	24200	11.16	20240201	34500	-22.03	20231108	9910	171.44	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N
103	20240213	100430	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26500	150	2	0.57	16049504200	604793	45.25	26750	26850	26250	34250	18450	26350	26537.19	9.60	0	-85697	27250	26800	26000	25550	24750	27025	25775	240	7900	500	19490	50	1	48028654	12728	449.15	4.01	12	1.26	59.00	6607.00	34500	20231108	-23.19	9910	20230316	167.41	30400	-12.83	20240102	24200	9.50	20240201	34500	-23.19	20231108	9910	167.41	20230316	7.51	N	067310	500	240 억		4612197	N	N	89489	N	00	N